Singapore markets open in 1 hour 55 minutes

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.51-0.91 (-2.15%)
At close: 04:00PM EST
41.51 0.00 (0.00%)
After hours: 05:20PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202442.0342.6941.5041.5141.5192,159
27 Feb 202442.6742.8141.8542.4242.42139,400
26 Feb 202441.8242.4941.6942.4442.44155,700
23 Feb 202441.6042.2941.2741.9341.93173,400
22 Feb 202441.6642.3641.5341.6941.69117,300
21 Feb 202441.2141.8840.9041.8441.84162,800
20 Feb 202442.8342.9240.8941.1641.16383,300
16 Feb 202443.6344.0843.4443.5743.57142,600
15 Feb 202442.9343.9842.5143.9443.94137,500
14 Feb 202441.5742.6441.5042.4942.49149,800
13 Feb 202441.6841.8440.5940.8740.87260,000
12 Feb 202441.9143.3741.9143.0043.00186,300
09 Feb 202441.6542.3741.3942.0642.06117,100
08 Feb 202441.6541.7741.0441.5641.56293,100
08 Feb 20240.07 Dividend
07 Feb 202441.4541.9840.6741.5641.49187,700
06 Feb 202440.0841.9639.8841.1441.07306,000
05 Feb 202439.3340.5739.2440.2440.17309,200
02 Feb 202439.0540.0238.3939.9339.86191,900
01 Feb 202439.0739.5237.9239.5039.43269,200
31 Jan 202440.9141.1139.0639.0739.00473,200
30 Jan 202438.3738.7838.1338.6038.5397,100
29 Jan 202438.0138.7637.5038.6638.5986,800
26 Jan 202438.4338.5237.7638.0738.0167,000
25 Jan 202437.8638.2037.3738.1238.06102,400
24 Jan 202438.0638.0637.0337.3137.2567,100
23 Jan 202438.2838.2937.5237.5737.5192,800
22 Jan 202436.9437.9236.9337.9237.86141,800
19 Jan 202436.3736.5735.8536.5736.5187,900
18 Jan 202436.0936.6435.5336.0936.03146,800
17 Jan 202435.5737.2735.5035.7935.73103,200
16 Jan 202436.6936.6935.8735.9935.93222,100
12 Jan 202437.5337.5336.5036.9136.8579,300
11 Jan 202436.7037.0436.2536.9536.89122,400
10 Jan 202436.9737.3436.5536.8536.7984,700
09 Jan 202437.0237.3336.7437.1637.10126,300
08 Jan 202437.0537.6136.9837.5937.53110,900
05 Jan 202436.7537.2536.7536.9336.87197,200
04 Jan 202437.2937.5136.8537.0536.99181,200
03 Jan 202438.2838.2837.1737.1837.12128,200
02 Jan 202438.7039.0438.2138.5938.5388,800
29 Dec 202339.1939.5838.9739.0238.9595,800
28 Dec 202339.5339.8739.3639.5039.4371,600
27 Dec 202340.2940.3039.5339.7939.7270,700
26 Dec 202339.7740.3939.4140.1240.05130,900
22 Dec 202339.2839.7239.0039.5839.5160,700
21 Dec 202338.5639.3238.1738.9538.88116,700
20 Dec 202339.1739.7638.1438.2338.17189,100
19 Dec 202338.8539.3938.8339.1539.08182,500
18 Dec 202338.9038.9538.2638.5138.45109,700
15 Dec 202339.1839.3838.6238.6238.55238,300
14 Dec 202338.0039.3938.0039.1239.05162,700
13 Dec 202336.5938.0436.3737.9837.92198,200
12 Dec 202336.2136.3535.9036.0836.02121,600
11 Dec 202336.3736.7136.0736.1536.09123,700
08 Dec 202336.2636.7135.9136.2636.2097,800
07 Dec 202335.9636.2735.6336.1636.10112,800
06 Dec 202336.1336.7135.9536.0035.94136,600
05 Dec 202336.5036.5035.6835.7835.7287,100
04 Dec 202336.1336.8335.8836.5836.52128,500
01 Dec 202334.8736.2334.8736.0836.02221,800
30 Nov 202334.9435.0634.5834.9234.86125,300
29 Nov 202335.0435.4134.7234.9534.89111,000
28 Nov 202335.0535.2834.5734.6634.6086,700
27 Nov 202334.8835.2534.6734.9934.9380,300
24 Nov 202334.6635.2134.6635.1035.0423,500
22 Nov 202335.0735.2434.5334.7434.6866,200
21 Nov 202335.3035.3734.5934.7034.64134,000
20 Nov 202335.9435.9435.2735.4135.3597,700
17 Nov 202335.8835.8835.3835.6735.61113,000
16 Nov 202335.4236.5135.1435.4835.42141,000
15 Nov 202336.0136.3635.3435.4935.4368,000
14 Nov 202335.2736.0435.2735.9835.92120,700
13 Nov 202334.0334.3133.1034.0033.9455,200
10 Nov 202333.9934.4933.7334.3334.2776,800
09 Nov 202333.9634.3532.7833.7133.6568,800
09 Nov 20230.07 Dividend
08 Nov 202333.3233.8432.9833.7633.6393,300
07 Nov 202333.1833.8132.6733.1733.05103,500
06 Nov 202333.9834.0932.6433.1933.07138,000
03 Nov 202332.9034.4332.7233.9633.83248,400
02 Nov 202331.1133.0031.1132.2132.09349,000
01 Nov 202332.8033.3730.5430.7730.65196,700
31 Oct 202330.4530.7530.2930.5730.4692,400
30 Oct 202331.0731.1430.4330.5830.4777,100
27 Oct 202330.7231.0030.4130.7230.6075,500
26 Oct 202330.9231.0630.4330.6130.50107,700
25 Oct 202331.2831.2830.5530.6930.5793,000
24 Oct 202331.8732.7331.1831.3431.2256,600
23 Oct 202332.0732.3831.6231.6231.5058,000
20 Oct 202332.9533.1132.1432.1832.06109,400
19 Oct 202333.4033.7832.8632.8632.7446,100
18 Oct 202334.4634.4633.3933.4533.3249,000
17 Oct 202334.3335.1933.5934.7834.6592,900
16 Oct 202334.2834.7834.2034.6534.5280,400
13 Oct 202335.2836.0133.6833.9633.8378,700
12 Oct 202335.5935.5934.4634.8734.7462,700
11 Oct 202335.4835.9235.3935.5835.4544,000
10 Oct 202335.4536.0835.4135.5235.3952,900
09 Oct 202335.1335.5134.4935.4035.2765,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...