Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.80

-0.61

(-1.63%)

At close: 04:00PM EDT

36.80

+0.04

(+0.11%)

After hours:

04:04PM EDT

Time period:

06 Jun 2023 - 06 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2024	37.39	37.52	36.76	36.80	36.80	155,282
05 Jun 2024	37.33	37.56	36.73	37.41	37.41	237,300
04 Jun 2024	37.99	38.19	36.94	37.06	37.06	223,400
03 Jun 2024	39.41	39.80	37.07	37.21	37.21	287,800
31 May 2024	39.44	39.57	38.60	39.10	39.10	261,700
30 May 2024	40.45	40.92	39.34	39.49	39.49	216,600
29 May 2024	38.03	42.59	38.00	40.65	40.65	346,000
28 May 2024	45.30	45.45	43.86	43.93	43.93	211,700
24 May 2024	44.83	45.18	44.55	44.90	44.90	103,900
23 May 2024	44.96	44.96	44.19	44.51	44.51	122,900
22 May 2024	44.94	45.19	44.56	44.94	44.94	109,600
21 May 2024	45.56	45.75	45.11	45.20	45.20	108,800
20 May 2024	44.83	45.84	44.83	45.78	45.78	104,500
17 May 2024	44.72	44.93	44.58	44.84	44.84	88,900
16 May 2024	45.05	45.50	44.46	44.61	44.61	61,800
15 May 2024	44.99	45.58	44.80	45.30	45.30	75,100
14 May 2024	44.76	44.90	44.18	44.58	44.58	114,800
13 May 2024	44.75	44.75	44.08	44.22	44.22	109,700
10 May 2024	44.40	44.64	44.08	44.34	44.34	181,600
09 May 2024	43.87	44.55	43.82	44.51	44.51	97,900
08 May 2024	43.13	44.00	43.13	43.91	43.91	180,200
07 May 2024	43.33	43.97	43.32	43.40	43.40	115,500
06 May 2024	42.85	43.50	42.85	43.35	43.35	88,100
03 May 2024	42.72	42.82	42.14	42.56	42.56	89,100
02 May 2024	41.62	42.05	41.27	42.05	42.05	117,400
02 May 2024	0.07 Dividend
01 May 2024	41.26	42.17	41.16	41.35	41.28	90,100
30 Apr 2024	42.00	42.21	41.27	41.27	41.20	132,200
29 Apr 2024	41.99	42.35	41.99	42.18	42.11	62,200
26 Apr 2024	41.23	42.17	41.23	41.93	41.86	82,000
25 Apr 2024	41.22	41.24	40.48	41.21	41.14	237,200
24 Apr 2024	41.38	41.87	41.21	41.76	41.69	149,600
23 Apr 2024	40.78	41.63	40.78	41.52	41.45	123,000
22 Apr 2024	41.09	41.34	40.82	40.89	40.82	138,800
19 Apr 2024	40.45	41.06	40.45	40.97	40.90	145,500
18 Apr 2024	40.55	41.01	40.20	40.67	40.60	165,600
17 Apr 2024	41.28	41.28	40.20	40.26	40.19	160,800
16 Apr 2024	40.80	41.23	40.47	40.83	40.76	105,000
15 Apr 2024	42.01	42.01	40.65	41.01	40.94	112,800
12 Apr 2024	42.11	42.12	41.54	41.74	41.67	89,800
11 Apr 2024	42.11	42.58	41.88	42.43	42.36	89,500
10 Apr 2024	41.86	41.94	41.34	41.81	41.74	145,800
09 Apr 2024	42.40	42.71	42.00	42.66	42.59	87,100
08 Apr 2024	42.19	42.75	42.07	42.31	42.24	64,900
05 Apr 2024	42.04	42.50	41.73	41.90	41.83	106,300
04 Apr 2024	43.31	43.46	41.86	42.04	41.97	105,300
03 Apr 2024	42.42	43.06	42.42	42.67	42.60	67,200
02 Apr 2024	42.66	43.00	42.53	42.71	42.64	101,700
01 Apr 2024	44.76	44.76	43.00	43.10	43.03	110,000
28 Mar 2024	44.18	44.97	44.10	44.63	44.55	154,800
27 Mar 2024	43.91	44.34	43.50	44.21	44.14	89,100
26 Mar 2024	43.25	43.60	42.98	43.46	43.39	109,500
25 Mar 2024	42.84	43.21	42.33	42.79	42.72	129,500
22 Mar 2024	42.94	43.39	42.13	42.64	42.57	135,900
21 Mar 2024	42.81	43.29	42.80	42.80	42.73	129,200
20 Mar 2024	42.12	43.06	41.89	42.62	42.55	84,500
19 Mar 2024	41.43	42.31	41.28	42.17	42.10	65,600
18 Mar 2024	41.61	42.22	41.33	41.50	41.43	156,300
15 Mar 2024	40.92	41.96	40.92	41.75	41.68	157,100
14 Mar 2024	42.00	42.18	40.82	41.09	41.02	76,000
13 Mar 2024	41.87	42.50	41.87	42.12	42.05	60,000
12 Mar 2024	42.14	42.31	41.66	42.02	41.95	60,700
11 Mar 2024	42.44	42.44	41.66	42.26	42.19	80,300
08 Mar 2024	42.80	43.14	42.25	42.44	42.37	130,600
07 Mar 2024	41.86	42.42	41.83	42.36	42.29	91,300
06 Mar 2024	41.47	41.67	41.20	41.63	41.56	117,800
05 Mar 2024	41.51	41.88	40.87	40.99	40.92	82,300
04 Mar 2024	42.32	42.73	41.65	41.65	41.58	135,600
01 Mar 2024	41.91	42.29	41.46	42.23	42.16	210,800
29 Feb 2024	42.25	42.48	41.48	41.77	41.70	149,700
28 Feb 2024	42.03	42.69	41.49	41.51	41.44	97,200
27 Feb 2024	42.67	42.81	41.85	42.42	42.35	139,400
26 Feb 2024	41.82	42.49	41.69	42.44	42.37	155,700
23 Feb 2024	41.60	42.29	41.27	41.93	41.86	173,400
22 Feb 2024	41.66	42.36	41.53	41.69	41.62	117,300
21 Feb 2024	41.21	41.88	40.90	41.84	41.77	162,800
20 Feb 2024	42.83	42.92	40.89	41.16	41.09	383,300
16 Feb 2024	43.63	44.08	43.44	43.57	43.50	142,600
15 Feb 2024	42.93	43.98	42.51	43.94	43.87	137,500
14 Feb 2024	41.57	42.64	41.50	42.49	42.42	149,800
13 Feb 2024	41.68	41.84	40.59	40.87	40.80	260,000
12 Feb 2024	41.91	43.37	41.91	43.00	42.93	186,300
09 Feb 2024	41.65	42.37	41.39	42.06	41.99	117,100
08 Feb 2024	41.65	41.77	41.04	41.56	41.49	293,100
08 Feb 2024	0.07 Dividend
07 Feb 2024	41.45	41.98	40.67	41.56	41.42	187,700
06 Feb 2024	40.08	41.96	39.88	41.14	41.00	306,000
05 Feb 2024	39.33	40.57	39.24	40.24	40.10	309,200
02 Feb 2024	39.05	40.02	38.39	39.93	39.80	191,900
01 Feb 2024	39.07	39.52	37.92	39.50	39.37	269,200
31 Jan 2024	40.91	41.11	39.06	39.07	38.94	473,200
30 Jan 2024	38.37	38.78	38.13	38.60	38.47	97,100
29 Jan 2024	38.01	38.76	37.50	38.66	38.53	86,800
26 Jan 2024	38.43	38.52	37.76	38.07	37.94	67,000
25 Jan 2024	37.86	38.20	37.37	38.12	37.99	102,400
24 Jan 2024	38.06	38.06	37.03	37.31	37.18	67,100
23 Jan 2024	38.28	38.29	37.52	37.57	37.44	92,800
22 Jan 2024	36.94	37.92	36.93	37.92	37.79	141,800
19 Jan 2024	36.37	36.57	35.85	36.57	36.45	87,900
18 Jan 2024	36.09	36.64	35.53	36.09	35.97	146,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,973.01-23.70(-0.20%)

NZD/USD0.6202+0.0007(+0.12%)

ALL ORDS8,074.30+52.10(+0.65%)

OIL75.67+0.12(+0.16%)

GOLD2,395.20+4.30(+0.18%)

Columbus McKinnon Corporation (CMCO)

NZX 50
11,973.01
-23.70(-0.20%)

NZD/USD
0.6202
+0.0007(+0.12%)

ALL ORDS
8,074.30
+52.10(+0.65%)

OIL
75.67
+0.12(+0.16%)

GOLD
2,395.20
+4.30(+0.18%)