Singapore markets closed

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.31-0.09 (-0.27%)
At close: 04:00PM EDT
33.31 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202233.9034.0533.1233.3133.31120,200
12 May 202233.2133.4732.4633.4033.40111,400
11 May 202233.7734.7332.8333.0933.0986,100
10 May 202234.9535.3533.2333.8533.8586,200
09 May 202234.2135.8233.8534.4334.43125,600
06 May 202235.2735.9234.3534.8434.8485,000
05 May 202236.9737.1634.8735.3535.35162,500
05 May 20220.07 Dividend
04 May 202236.5137.3834.7037.3537.28143,900
03 May 202235.8136.6235.3436.1736.1086,800
02 May 202235.7336.5835.0735.8935.8294,800
29 Apr 202236.0236.4935.3935.4535.38189,400
28 Apr 202236.2636.5435.5136.3136.2477,300
27 Apr 202236.2136.7835.7835.9135.84103,700
26 Apr 202237.4137.7636.1636.3236.2580,500
25 Apr 202237.5737.9036.8237.7637.69144,700
22 Apr 202238.6739.3037.7638.0938.0271,000
21 Apr 202239.8540.5738.6738.9438.8782,300
20 Apr 202239.5940.3739.3339.3939.32110,000
19 Apr 202237.8539.4137.8539.2939.2284,800
18 Apr 202237.8038.3537.5537.8037.7367,900
14 Apr 202238.2638.6937.7637.9337.8666,800
13 Apr 202237.0138.1236.2837.9937.92137,600
12 Apr 202237.5638.0436.7837.0136.9491,100
11 Apr 202237.3738.1537.0737.0737.0094,600
08 Apr 202238.5938.6037.6337.6437.57131,500
07 Apr 202239.5739.6138.2038.4538.38237,200
06 Apr 202240.2840.8139.4239.4239.35111,100
05 Apr 202243.3243.3241.0541.0941.0170,200
04 Apr 202242.0743.4541.8243.2543.17191,100
01 Apr 202242.6242.8441.6042.0741.99118,200
31 Mar 202243.2243.2442.2242.4042.32160,800
30 Mar 202245.3645.3643.1643.2743.1998,500
29 Mar 202244.6545.5844.6545.2345.15146,900
28 Mar 202246.1446.1443.8844.3344.2579,600
25 Mar 202245.5246.5444.9546.5146.42107,200
24 Mar 202245.0345.2544.4145.2045.1256,800
23 Mar 202244.5844.9844.0844.6344.5582,000
22 Mar 202244.0345.2044.0344.9744.8997,300
21 Mar 202243.9644.1242.8143.3643.28124,300
18 Mar 202243.7344.1642.3544.0243.94154,600
17 Mar 202243.0944.0942.8744.0543.9781,500
16 Mar 202242.4343.3741.6443.3043.2285,900
15 Mar 202241.9642.6441.5542.0041.92107,700
14 Mar 202242.8042.9441.8042.0141.9360,900
11 Mar 202243.1943.5642.3142.4742.3966,400
10 Mar 202242.7243.0642.0342.9342.8581,300
09 Mar 202244.2344.4343.3543.4943.41122,100
08 Mar 202243.4144.5342.8343.3943.3193,500
07 Mar 202244.7144.7142.8743.0442.9690,300
04 Mar 202246.2246.7044.2944.6944.61119,300
03 Mar 202246.5147.1845.8246.7546.66183,600
02 Mar 202244.9746.1044.2445.8545.76110,200
01 Mar 202245.4546.1043.7744.5044.42259,600
28 Feb 202244.7145.8044.7145.6445.55168,500
25 Feb 202243.5345.5142.8244.9944.91171,300
24 Feb 202243.3043.6042.5943.5243.44113,900
23 Feb 202244.7844.9943.9444.0143.93124,400
22 Feb 202244.2644.8843.9844.4344.35107,100
18 Feb 202244.8545.4444.1044.1644.0870,500
17 Feb 202244.9745.4744.7044.9944.9150,200
16 Feb 202244.7845.7644.7545.4345.3496,200
15 Feb 202244.7545.6644.6644.7444.66109,900
14 Feb 202244.3945.2643.7144.3944.31110,600
11 Feb 202244.4445.0543.8444.2944.2175,000
10 Feb 202245.0545.8044.1644.4444.36109,800
10 Feb 20220.06 Dividend
09 Feb 202246.1546.5945.5145.6545.5097,200
08 Feb 202244.2646.1943.6546.1546.00153,700
07 Feb 202244.1045.6643.7944.1844.0483,600
04 Feb 202243.6644.2642.5144.1343.99158,000
03 Feb 202243.5844.2343.3243.6243.4888,800
02 Feb 202243.8144.8643.0843.8943.7592,000
01 Feb 202243.1844.1942.9744.0443.90133,300
31 Jan 202242.6443.5742.1443.2843.14185,500
28 Jan 202242.9943.2941.0143.0742.93132,600
27 Jan 202248.1848.7842.5242.8442.70186,800
26 Jan 202246.4347.6744.7845.1044.96133,900
25 Jan 202246.1046.7844.5846.2346.08141,100
24 Jan 202246.2846.7745.2746.5046.35149,700
21 Jan 202246.5647.2146.1546.7046.55184,100
20 Jan 202248.0848.8246.6647.0046.85152,900
19 Jan 202248.2948.7147.4047.9347.7897,900
18 Jan 202249.1049.5547.7348.3148.1679,100
14 Jan 202248.4449.6048.2949.5349.3776,300
13 Jan 202249.2049.6248.6448.8648.7086,300
12 Jan 202248.8949.2548.2349.0548.89105,500
11 Jan 202248.3649.1147.4848.7648.6092,900
10 Jan 202248.7648.8047.6048.1447.99146,400
07 Jan 202249.2649.8748.6149.0048.84151,800
06 Jan 202248.6450.1848.6349.4949.33134,800
05 Jan 202248.1649.1948.0648.5648.41214,800
04 Jan 202246.5048.2346.5047.9747.8266,100
03 Jan 202246.2647.4046.0146.2746.1257,600
31 Dec 202145.8546.6445.8546.2646.1143,500
30 Dec 202145.8146.5645.0746.1345.9863,600
29 Dec 202145.8746.3544.9845.8445.6953,900
28 Dec 202145.5446.3145.2845.7045.5551,600
27 Dec 202145.3145.8244.4145.5345.3853,100
23 Dec 202145.1445.7144.5545.3245.1847,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...