U.S. Markets closed

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.08-0.12 (-0.32%)
At close: 4:00PM EDT

37.30 +0.22 (0.59%)
After hours: 4:02PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202037.5237.6736.0337.0837.0885,400
Aug 11, 202037.0237.7536.9137.2037.2086,100
Aug 10, 202035.5536.7535.4436.4536.4582,900
Aug 07, 202034.2835.3234.2835.3235.3289,500
Aug 06, 202034.6034.8434.0934.4034.4051,500
Aug 06, 20200.06 Dividend
Aug 05, 202033.5934.7133.5534.6234.5693,000
Aug 04, 202033.3734.3833.0033.2633.2062,300
Aug 03, 202033.4633.7533.2533.5433.4859,700
Jul 31, 202034.0534.0532.0833.1333.0786,900
Jul 30, 202034.8434.8432.7633.1433.0895,100
Jul 29, 202033.9434.5233.9434.4334.37117,600
Jul 28, 202034.1634.8033.7333.7633.70128,000
Jul 27, 202033.7034.4833.4034.4734.41111,100
Jul 24, 202034.0134.2033.2833.6033.5481,500
Jul 23, 202033.5434.0833.5133.9733.91143,900
Jul 22, 202033.1433.8733.1433.5933.53314,300
Jul 21, 202033.3433.7832.8433.1533.09127,100
Jul 20, 202033.7534.0632.5832.7732.71120,800
Jul 17, 202034.2434.4833.8234.0233.9689,500
Jul 16, 202034.4034.5232.8434.3034.24117,500
Jul 15, 202034.2034.7634.0134.4534.39162,700
Jul 14, 202032.3933.4531.7033.4133.35137,900
Jul 13, 202032.7633.0631.5532.3032.2494,100
Jul 10, 202031.6532.2931.5832.2432.1860,800
Jul 09, 202032.3232.3231.0431.6331.58159,400
Jul 08, 202032.0632.3231.6732.2032.14115,700
Jul 07, 202032.1032.6932.0032.1932.13100,700
Jul 06, 202033.3833.5832.2632.5132.4579,500
Jul 02, 202033.0633.5932.3132.4332.3787,200
Jul 01, 202033.1833.8132.5232.5832.52152,100
Jun 30, 202032.0533.8531.8333.4533.39160,900
Jun 29, 202032.6133.1731.7232.0732.01193,100
Jun 26, 202030.5332.2430.3731.9631.90701,100
Jun 25, 202029.1930.8729.0830.8530.80105,800
Jun 24, 202029.5929.5929.0129.4529.40146,500
Jun 23, 202030.2530.5429.7030.1330.08121,300
Jun 22, 202029.6529.9528.9829.6129.56126,800
Jun 19, 202031.2331.2329.7729.9529.90293,400
Jun 18, 202031.2131.8330.5530.7730.7242,200
Jun 17, 202032.4332.4331.4831.5531.5079,500
Jun 16, 202032.5732.7931.9532.4432.3895,200
Jun 15, 202029.2531.5429.2531.1031.0579,100
Jun 12, 202031.0632.4829.5830.5630.51165,200
Jun 11, 202030.9831.3930.2730.3030.25124,000
Jun 10, 202034.7234.7532.7732.9132.85118,500
Jun 09, 202034.6635.6434.2234.9634.90120,200
Jun 08, 202035.6835.9435.0735.4935.43101,900
Jun 05, 202034.9136.2533.8834.8634.80111,700
Jun 04, 202032.2933.0532.0032.9432.8884,600
Jun 03, 202031.5432.9231.2432.6632.60150,700
Jun 02, 202030.3031.3430.3030.7930.74119,200
Jun 01, 202030.4130.7129.8629.9429.89125,700
May 29, 202029.9230.7829.6030.4130.36170,800
May 28, 202032.3632.3630.2930.4130.36177,000
May 27, 202029.4831.7429.4831.5231.47199,000
May 26, 202027.6128.5026.8728.0828.03163,400
May 22, 202026.2526.9125.6726.3326.2870,600
May 21, 202026.2226.7926.0926.1226.0776,500
May 20, 202025.7326.7725.6726.3526.3080,100
May 19, 202025.5326.1225.0225.1825.14149,400
May 18, 202025.3725.9325.1025.8225.78128,400
May 15, 202023.2623.9422.8423.7623.7292,100
May 14, 202022.7523.0121.5222.9022.86126,800
May 13, 202024.0524.2222.7323.3723.33113,800
May 12, 202025.7826.0424.3624.3624.32219,600
May 11, 202026.4626.4625.3125.7625.7295,300
May 08, 202026.1526.9025.7126.7326.68216,800
May 07, 202025.4626.1925.2225.4125.37122,100
May 06, 202025.8425.9124.6624.9324.89186,200
May 05, 202025.5126.6625.5125.8025.76293,900
May 04, 202025.6126.0024.6125.0024.9667,600
May 01, 202026.1626.7425.6526.1726.1295,000
May 01, 20200.06 Dividend
Apr 30, 202027.5827.8226.8427.0826.97145,700
Apr 29, 202027.8529.6827.2829.0928.98192,600
Apr 28, 202026.4927.0926.2526.7526.64158,100
Apr 27, 202024.6925.7724.4225.6525.5583,500
Apr 24, 202024.8624.8624.1124.3324.2365,400
Apr 23, 202024.4125.4624.0224.5824.48171,600
Apr 22, 202024.6624.9523.9024.2024.10146,800
Apr 21, 202023.5224.0922.8823.8823.7951,500
Apr 20, 202023.8025.0123.6324.3724.27230,300
Apr 17, 202024.8925.2624.3024.6824.5869,500
Apr 16, 202023.9724.8822.8323.7623.67109,500
Apr 15, 202022.9224.4822.9224.0423.95107,300
Apr 14, 202025.8625.8623.8924.2624.16127,700
Apr 13, 202026.4026.6024.9925.2625.1661,600
Apr 09, 202026.3327.0725.5026.5226.42149,600
Apr 08, 202025.3826.0024.3525.4325.33207,000
Apr 07, 202024.3725.6023.2124.8124.71259,000
Apr 06, 202021.0423.5520.9723.5123.42127,700
Apr 03, 202021.0423.1319.2620.0920.01129,700
Apr 02, 202020.9222.2120.5521.4721.39161,000
Apr 01, 202023.6624.3621.1321.4321.35247,400
Mar 31, 202024.5326.1224.3725.0024.90189,000
Mar 30, 202025.4226.3325.1125.8425.7499,200
Mar 27, 202025.6626.7325.1525.3325.23110,900
Mar 26, 202025.5727.2425.5726.9726.86173,100
Mar 25, 202024.4725.8423.6124.9924.89176,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...