UK Markets open in 6 hrs 45 mins

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.10-0.94 (-2.47%)
At close: 04:00PM EST
37.10 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202337.7737.7937.0037.1037.1057,964
07 Feb 202337.9538.1337.3138.0438.0486,300
06 Feb 202338.7238.7237.9638.2038.2092,600
03 Feb 202338.9639.2438.6038.9338.93106,600
02 Feb 202339.0039.8538.2439.2339.23129,000
01 Feb 202336.0038.5935.4938.2838.28174,700
31 Jan 202335.5136.7035.3035.9535.95302,200
30 Jan 202335.1835.7835.0935.2135.2176,300
27 Jan 202335.6236.0535.2235.3535.3581,800
26 Jan 202335.3735.7034.7835.6935.6962,700
25 Jan 202334.6735.3334.3735.1135.1175,000
24 Jan 202334.8034.9334.6634.8034.80109,300
23 Jan 202334.6835.1834.5635.0135.0151,200
20 Jan 202334.8034.8034.4034.7734.7770,900
19 Jan 202334.3734.4933.8234.3834.3878,300
18 Jan 202335.8636.1534.5134.5634.56144,600
17 Jan 202336.2336.6335.5635.6735.6785,100
13 Jan 202335.9536.4535.9536.3236.3256,700
12 Jan 202335.8336.3035.5436.1836.1885,000
11 Jan 202335.7135.8835.3935.6535.6586,400
10 Jan 202334.4635.5633.8735.5635.56156,600
09 Jan 202335.1435.2434.3734.3734.37143,700
06 Jan 202333.3934.9933.1934.6234.62127,700
05 Jan 202332.5733.2532.0033.0333.03105,600
04 Jan 202332.9033.3032.5532.6332.63137,500
03 Jan 202332.7733.1731.7132.6332.63136,000
30 Dec 202232.3233.3432.2132.4732.47155,400
29 Dec 202232.1933.0231.8532.6832.68147,800
28 Dec 202232.0532.2831.5131.8631.86205,800
27 Dec 202231.9432.2131.6332.0632.0680,700
23 Dec 202231.4031.9931.0031.7831.7881,600
22 Dec 202231.1131.4730.0531.4031.40155,500
21 Dec 202230.9331.6430.5531.3931.39100,600
20 Dec 202230.5531.1030.2330.6330.6390,500
19 Dec 202230.8330.9830.0630.6830.68144,600
16 Dec 202230.4830.9930.1330.8930.89250,200
15 Dec 202231.0931.5330.7430.9030.90132,800
14 Dec 202232.0232.9031.5231.6931.6985,100
13 Dec 202232.9733.5231.5332.1132.11271,900
12 Dec 202231.8932.1131.2631.7231.72125,200
09 Dec 202231.8632.4731.6431.8731.87160,700
08 Dec 202232.0833.8331.2532.2032.20117,100
07 Dec 202231.6032.1930.7131.8731.8786,200
06 Dec 202232.2632.5331.1831.7331.73138,900
05 Dec 202232.4332.8231.9432.3132.31140,700
02 Dec 202232.5332.8232.1332.6632.66101,400
01 Dec 202232.6533.6031.9032.8632.86166,200
30 Nov 202230.9832.3830.5632.2332.23156,000
29 Nov 202231.0231.4930.2831.0131.0154,400
28 Nov 202231.0231.5030.8831.1231.12157,700
25 Nov 202231.2031.8331.1831.2631.2651,900
23 Nov 202231.4632.1031.0631.4031.4078,700
22 Nov 202231.5131.9631.0031.3831.38141,100
21 Nov 202232.4032.6931.0431.2331.23217,100
18 Nov 202233.2833.2832.0532.4832.48157,500
17 Nov 202232.1032.6631.6032.6432.64127,700
16 Nov 202232.1332.9831.7532.7732.77170,300
15 Nov 202231.8632.7831.4432.5032.50166,700
14 Nov 202231.2431.5830.5731.1731.17155,400
11 Nov 202231.3332.1831.2031.3731.37113,300
10 Nov 202229.4031.2429.4031.1931.19166,900
09 Nov 202229.4129.5627.9928.0928.09102,300
08 Nov 202229.6730.4528.9829.5829.58248,600
07 Nov 202228.9829.5228.6929.3629.36117,500
04 Nov 202228.2329.2027.9028.7528.75104,000
03 Nov 202227.5528.3027.1727.7527.75121,900
02 Nov 202228.8529.4528.0328.1128.11230,000
01 Nov 202228.7329.2928.5829.0129.01201,300
31 Oct 202227.9729.0527.8828.5228.52202,100
28 Oct 202227.5228.5727.0728.1328.13235,000
27 Oct 202227.9528.8027.1827.4127.41154,300
26 Oct 202227.7829.0127.3227.8427.84142,800
25 Oct 202225.8828.0425.5727.7027.70323,800
24 Oct 202225.6326.4025.2725.9225.92330,100
21 Oct 202225.4925.9125.1625.3925.39436,200
20 Oct 202225.2825.7424.9525.2225.22170,100
19 Oct 202225.7726.5125.1725.3225.32192,700
18 Oct 202226.2826.5825.5526.1226.12145,300
17 Oct 202225.6626.3025.4525.6725.67175,800
14 Oct 202225.3826.4824.9925.0525.05146,500
13 Oct 202223.9625.5323.5425.2525.25213,000
12 Oct 202224.7524.9224.2024.5124.51124,700
11 Oct 202224.6825.0824.3924.7124.71144,100
10 Oct 202225.0425.1324.5024.8224.82133,600
07 Oct 202225.4525.9424.2324.8424.84191,000
06 Oct 202226.5826.9025.6325.6725.67146,200
05 Oct 202226.8627.0226.1526.5826.58116,600
04 Oct 202227.4327.8327.3227.4627.46136,100
03 Oct 202226.7027.5926.4427.0227.0261,700
30 Sept 202225.9826.5525.9826.1626.1689,800
29 Sept 202226.4626.4625.6825.9825.9885,000
28 Sept 202225.9327.1725.6526.9626.96103,300
27 Sept 202225.9626.1525.3825.7425.7496,000
26 Sept 202226.3426.8925.6225.6625.66124,600
23 Sept 202226.7227.2526.2026.6426.6482,500
22 Sept 202227.4927.7926.7727.2327.2388,700
21 Sept 202228.2528.6527.7127.7127.71144,500
20 Sept 202228.5528.9127.6028.1128.1189,500
19 Sept 202228.2929.3128.2928.9228.9265,300
16 Sept 202228.4329.2627.6528.7428.74129,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...