CMCO - Columbus McKinnon Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202337.5339.2737.5339.1839.18100,387
01 Jun 202336.4036.9936.0736.9436.9481,000
31 May 202336.9436.9435.8836.4836.48132,100
30 May 202337.4337.4336.8537.1137.1178,700
26 May 202336.3537.4435.9937.2937.29108,200
25 May 202335.7037.3235.0736.4836.48116,100
24 May 202336.0736.0735.4135.7035.7096,500
23 May 202336.4236.8736.1636.3236.32109,600
22 May 202336.5536.6535.6636.5836.5872,400
19 May 202336.8037.2536.0536.3636.3670,600
18 May 202335.5536.4335.4836.3236.3291,300
17 May 202334.8035.8734.4835.6735.6773,900
16 May 202334.4534.9134.2734.5234.5243,400
15 May 202334.3034.8834.3034.7134.7174,900
12 May 202334.3134.6733.9934.2634.2632,600
11 May 202333.9834.3333.9434.2834.2845,600
10 May 202334.7934.8033.7234.3634.3650,800
09 May 202334.2034.3233.8534.2534.2539,800
08 May 202334.7635.1433.9934.4634.4648,900
05 May 202334.6434.8934.3134.7434.7460,500
04 May 202334.2234.2933.7734.0834.0869,000
04 May 20230.07 Dividend
03 May 202334.5835.4934.4834.4934.4279,600
02 May 202334.9334.9334.0534.5534.4875,200
01 May 202334.7135.4834.7035.0835.0159,700
28 Apr 202334.0735.0634.0634.7134.6496,100
27 Apr 202333.5934.4033.5934.2834.2193,400
26 Apr 202333.2534.1333.2433.4033.3387,200
25 Apr 202334.0334.0933.1533.2233.1571,900
24 Apr 202334.6034.9334.2434.3334.2632,800
21 Apr 202334.7634.9434.4634.5734.5062,800
20 Apr 202334.6435.0734.6434.8034.7370,900
19 Apr 202335.0335.3734.5034.9734.9098,400
18 Apr 202335.8135.8134.9535.1235.0592,600
17 Apr 202335.7035.8835.4235.5735.5057,900
14 Apr 202335.5036.0535.2535.4935.4261,100
13 Apr 202335.5135.9034.8735.4535.3866,300
12 Apr 202334.9935.3834.5535.2335.1663,700
11 Apr 202334.6635.0334.3834.5034.4351,700
10 Apr 202333.7534.6533.3234.4634.3981,900
06 Apr 202334.4334.5733.7233.8033.73101,800
05 Apr 202335.2935.3234.1934.3534.2875,100
04 Apr 202337.0237.0234.9435.3935.32114,700
03 Apr 202337.1637.3836.8437.0436.9667,700
31 Mar 202336.5637.2336.5337.1637.08121,900
30 Mar 202336.9237.2136.0736.3536.2874,600
29 Mar 202336.0236.9435.0336.6636.59137,900
28 Mar 202335.4236.0835.2435.7835.7194,500
27 Mar 202335.7436.1535.2035.6035.5396,800
24 Mar 202334.2835.4132.8835.2135.14125,400
23 Mar 202335.2635.4834.4034.7834.71129,700
22 Mar 202335.8436.0235.0435.0534.98131,600
21 Mar 202335.8536.2735.6535.8935.82147,500
20 Mar 202335.4635.6734.9235.1735.10179,700
17 Mar 202335.5435.8334.8135.0034.93188,100
16 Mar 202334.9236.5734.8035.9135.84200,000
15 Mar 202335.9235.9234.9235.5435.47132,400
14 Mar 202337.1937.7436.0137.0436.96117,100
13 Mar 202335.9536.5835.5536.1136.0489,700
10 Mar 202337.6638.1236.3536.7636.69109,200
09 Mar 202338.5038.7537.8638.0437.9693,700
08 Mar 202338.2938.6337.8238.4138.3351,300
07 Mar 202338.1938.6137.5838.1538.07104,300
06 Mar 202338.7139.0437.7538.2538.17141,500
03 Mar 202338.3638.8537.4538.7738.6961,600
02 Mar 202336.8038.2436.7838.1238.0484,600
01 Mar 202337.1337.4036.7837.1437.0672,700
28 Feb 202336.7937.5136.6237.1237.04158,700
27 Feb 202337.0237.1936.4436.6536.5870,700
24 Feb 202335.9136.6335.5936.6236.5564,300
23 Feb 202336.6238.0035.8736.5536.4862,200
22 Feb 202336.4037.3036.1336.3336.2687,400
21 Feb 202337.6437.6436.1636.3036.2381,300
17 Feb 202337.3538.2637.0038.0737.99100,400
16 Feb 202337.0037.6236.6737.1737.0976,900
15 Feb 202336.6237.5436.4237.3937.3167,100
14 Feb 202336.7437.6036.2336.8136.7456,400
13 Feb 202336.3737.0135.8236.9536.8882,700
10 Feb 202336.2836.6735.7036.2036.13113,800
09 Feb 202337.3437.3436.3036.5236.4568,900
09 Feb 20230.07 Dividend
08 Feb 202337.7737.8637.0037.1036.9558,000
07 Feb 202337.9538.1337.3138.0437.8986,300
06 Feb 202338.7238.7237.9638.2038.0592,600
03 Feb 202338.9639.2438.6038.9338.78106,600
02 Feb 202339.0039.8538.2439.2339.08129,000
01 Feb 202336.0038.5935.4938.2838.13174,700
31 Jan 202335.5136.7035.3035.9535.81302,200
30 Jan 202335.1835.7835.0935.2135.0776,300
27 Jan 202335.6236.0535.2235.3535.2181,800
26 Jan 202335.3735.7034.7835.6935.5562,700
25 Jan 202334.6735.3334.3735.1134.9775,000
24 Jan 202334.8034.9334.6634.8034.66109,300
23 Jan 202334.6835.1834.5635.0134.8751,200
20 Jan 202334.8034.8034.4034.7734.6370,900
19 Jan 202334.3734.4933.8234.3834.2578,300
18 Jan 202335.8636.1534.5134.5634.42144,600
17 Jan 202336.2336.6335.5635.6735.5385,100
13 Jan 202335.9536.4535.9536.3236.1856,700
12 Jan 202335.8336.3035.5436.1836.0485,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...