UK markets open in 7 hours 33 minutes

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.86+0.63 (+1.95%)
At close: 04:00PM EST
32.86 0.00 (0.00%)
After hours: 04:07PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202232.6533.6031.9032.8632.86161,877
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
03 Nov 20220.07 Dividend
02 Nov 202228.8529.4528.0328.1128.04230,000
01 Nov 202228.7329.2928.5829.0128.94201,300
31 Oct 202227.9729.0527.8828.5228.45202,100
28 Oct 202227.5228.5727.0728.1328.06235,000
27 Oct 202227.9528.8027.1827.4127.34154,300
26 Oct 202227.7829.0127.3227.8427.77142,800
25 Oct 202225.8828.0425.5727.7027.63323,800
24 Oct 202225.6326.4025.2725.9225.86330,100
21 Oct 202225.4925.9125.1625.3925.33436,200
20 Oct 202225.2825.7424.9525.2225.16170,100
19 Oct 202225.7726.5125.1725.3225.26192,700
18 Oct 202226.2826.5825.5526.1226.05145,300
17 Oct 202225.6626.3025.4525.6725.61175,800
14 Oct 202225.3826.4824.9925.0524.99146,500
13 Oct 202223.9625.5323.5425.2525.19213,000
12 Oct 202224.7524.9224.2024.5124.45124,700
11 Oct 202224.6825.0824.3924.7124.65144,100
10 Oct 202225.0425.1324.5024.8224.76133,600
07 Oct 202225.4525.9424.2324.8424.78191,000
06 Oct 202226.5826.9025.6325.6725.61146,200
05 Oct 202226.8627.0226.1526.5826.51116,600
04 Oct 202227.4327.8327.3227.4627.39136,100
03 Oct 202226.7027.5926.4427.0226.9561,700
30 Sept 202225.9826.5525.9826.1626.0989,800
29 Sept 202226.4626.4625.6825.9825.9285,000
28 Sept 202225.9327.1725.6526.9626.89103,300
27 Sept 202225.9626.1525.3825.7425.6896,000
26 Sept 202226.3426.8925.6225.6625.60124,600
23 Sept 202226.7227.2526.2026.6426.5782,500
22 Sept 202227.4927.7926.7727.2327.1688,700
21 Sept 202228.2528.6527.7127.7127.64144,500
20 Sept 202228.5528.9127.6028.1128.0489,500
19 Sept 202228.2929.3128.2928.9228.8565,300
16 Sept 202228.4329.2627.6528.7428.67129,000
15 Sept 202229.1329.6028.8428.9828.9146,100
14 Sept 202229.5030.0028.9129.3629.2971,400
13 Sept 202230.6631.8228.9429.6029.5370,900
12 Sept 202231.2631.9431.2631.5531.4749,800
09 Sept 202230.7831.4530.5931.0931.0173,300
08 Sept 202229.8730.6629.7030.5330.4563,400
07 Sept 202228.9130.3728.8730.2530.1779,700
06 Sept 202230.2430.3028.9029.1729.1044,700
02 Sept 202231.0331.0329.7430.0629.9947,400
01 Sept 202230.2531.3729.9830.5630.4880,400
31 Aug 202231.4932.2230.5230.6330.5589,200
30 Aug 202231.6832.0331.0331.5531.4754,800
29 Aug 202232.1732.2131.5231.8131.7359,900
26 Aug 202234.3234.3232.1332.3532.2788,300
25 Aug 202233.7234.3533.2034.2734.1893,500
24 Aug 202233.0133.6132.8133.6033.5298,000
23 Aug 202232.1733.1331.8932.9732.8981,700
22 Aug 202232.8232.9931.3232.3032.2275,300
19 Aug 202233.7834.3033.0033.3233.2477,000
18 Aug 202233.3434.4133.3434.3034.2152,800
17 Aug 202234.2634.2833.3733.4433.3667,900
16 Aug 202234.1034.8634.0534.7934.7069,400
15 Aug 202233.6234.2533.3634.1434.0586,100
12 Aug 202233.1434.1133.1434.0633.9861,400
11 Aug 202232.8433.7232.2333.1433.0663,900
10 Aug 202232.8233.2432.2432.6932.61104,000
09 Aug 202232.5932.5931.7132.0932.01134,000
08 Aug 202232.4933.2232.1432.5232.4481,500
05 Aug 202232.2133.3931.7132.0832.0048,100
04 Aug 202232.5533.2729.7832.4432.3651,400
04 Aug 20220.07 Dividend
03 Aug 202232.7532.8532.2432.5132.3644,600
02 Aug 202232.7033.0132.2332.6132.4668,700
01 Aug 202232.6733.2632.1132.7032.5584,600
29 Jul 202231.8433.2031.8433.1032.95161,800
28 Jul 202232.0733.2431.8232.0731.9267,900
27 Jul 202231.4732.3531.4732.0731.9265,600
26 Jul 202231.0231.3830.6731.2831.1382,100
25 Jul 202230.7531.2930.7531.0630.92207,300
22 Jul 202230.9831.2630.5630.7630.6293,200
21 Jul 202230.5131.1230.2331.1230.9878,500
20 Jul 202229.9730.9729.9730.8330.6990,800
19 Jul 202229.4930.3129.4929.9429.8091,700
18 Jul 202228.9129.4928.9029.0728.94108,600
15 Jul 202228.5229.0828.2728.7328.60158,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...