CMCO - Columbus McKinnon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201938.7239.1938.5838.7238.72109,100
Sep 12, 201938.2238.7337.6638.3638.36142,900
Sep 11, 201938.5138.6737.6438.1538.15210,400
Sep 10, 201937.8138.2636.8438.2038.20148,600
Sep 09, 201934.6737.6834.6737.5137.51206,200
Sep 06, 201934.6134.8734.1034.5434.5498,200
Sep 05, 201933.1034.9933.1034.5834.58210,100
Sep 04, 201931.7632.8731.6432.5732.57231,000
Sep 03, 201932.2532.4231.1631.3331.33205,500
Aug 30, 201932.0232.4231.5332.3732.37170,500
Aug 29, 201931.6232.3231.6232.1032.10181,900
Aug 28, 201931.8232.2030.8231.2231.22235,600
Aug 27, 201931.7632.2831.4331.8131.81135,300
Aug 26, 201932.4132.4530.7631.8531.8578,500
Aug 23, 201933.0533.4531.8232.0232.02135,000
Aug 22, 201933.7534.0033.2633.4333.43115,100
Aug 21, 201933.8834.0733.5933.7333.7399,700
Aug 20, 201933.4534.1733.2633.6133.6158,500
Aug 19, 201933.9934.4033.5733.6233.6269,700
Aug 16, 201933.0233.7133.0233.5033.5055,400
Aug 15, 201932.7832.7832.4132.6632.6664,600
Aug 14, 201933.8833.8832.6832.8432.8466,200
Aug 13, 201933.7034.9133.7034.5634.5670,800
Aug 12, 201934.2934.4133.3133.6933.69150,100
Aug 09, 201935.0035.0934.0734.5134.51111,000
Aug 08, 201935.2635.4434.5435.0735.07228,300
Aug 08, 20190.06 Dividend
Aug 07, 201935.3136.4034.5235.0234.96129,200
Aug 06, 201936.4336.8335.4535.7235.66174,200
Aug 05, 201936.2636.6735.8236.2436.18135,900
Aug 02, 201936.4537.5335.8037.0536.99144,600
Aug 01, 201938.1738.2336.4036.7536.69192,800
Jul 31, 201938.9639.2537.7738.4438.37217,100
Jul 30, 201937.5139.7737.5139.2539.18250,800
Jul 29, 201940.7540.9839.9640.0339.96111,700
Jul 26, 201941.6041.6340.0440.6940.62282,300
Jul 25, 201942.6942.7741.4741.5241.45191,300
Jul 24, 201940.9843.0940.8642.9142.84167,400
Jul 23, 201940.3341.1640.3341.0941.02132,100
Jul 22, 201940.7441.3440.2340.2640.1987,200
Jul 19, 201940.4641.0040.2240.7440.6787,500
Jul 18, 201940.3440.8440.3340.5340.46112,300
Jul 17, 201940.2840.8140.1340.4440.37147,000
Jul 16, 201939.7740.9439.5240.3940.32152,700
Jul 15, 201940.4540.8739.6539.7439.6761,100
Jul 12, 201939.9640.5039.9540.3740.3077,500
Jul 11, 201939.8540.0339.3139.7439.6796,200
Jul 10, 201940.6240.8539.8439.9039.83103,700
Jul 09, 201940.8840.8840.1840.5040.4373,600
Jul 08, 201941.2341.7440.5940.9540.88115,000
Jul 05, 201941.7341.9541.2941.5041.4366,000
Jul 03, 201942.4842.4841.8441.9741.9027,800
Jul 02, 201942.8442.8441.8242.2942.2276,500
Jul 01, 201942.6143.0841.8242.8742.80117,600
Jun 28, 201940.8142.1340.6541.9741.90279,200
Jun 27, 201940.9041.4240.6141.1741.1081,400
Jun 26, 201940.2041.0340.1640.9240.85149,700
Jun 25, 201939.6340.1639.3440.0539.9876,500
Jun 24, 201939.8640.3039.5139.7039.6370,900
Jun 21, 201939.7340.5639.5440.0039.93120,100
Jun 20, 201939.7940.0039.2739.9339.86123,300
Jun 19, 201939.3639.7838.9039.4539.38121,800
Jun 18, 201938.1739.6238.0139.4139.34145,300
Jun 17, 201938.8438.9237.9037.9537.8891,700
Jun 14, 201939.0039.1938.3538.7038.63126,700
Jun 13, 201939.2539.6238.7939.0438.9780,400
Jun 12, 201938.8939.1238.5239.0038.9366,000
Jun 11, 201939.3039.7638.7638.9038.83123,200
Jun 10, 201938.8839.9138.8138.9138.84104,700
Jun 07, 201938.9139.0838.3338.5238.4587,100
Jun 06, 201938.3238.8838.0438.5538.4856,700
Jun 05, 201938.6039.0738.0338.3838.3168,700
Jun 04, 201937.1638.6337.1638.5738.50115,500
Jun 03, 201935.9437.2435.9436.9336.87142,500
May 31, 201936.1836.3235.0936.2636.20150,400
May 30, 201936.7037.5536.4436.7436.68196,500
May 29, 201936.6437.1534.5036.7036.64429,800
May 28, 201933.3133.6732.4732.6032.54181,100
May 24, 201934.2134.3232.6233.2433.18133,100
May 23, 201935.1335.2333.8834.0734.0163,700
May 22, 201935.9736.5835.5235.5935.5373,300
May 21, 201935.7236.3435.6536.1836.1250,400
May 20, 201934.9035.5234.8035.4735.4161,600
May 17, 201935.2735.5735.0135.1935.1362,900
May 16, 201935.4736.3335.4535.6235.5657,000
May 15, 201934.9835.5734.8035.3335.27105,400
May 14, 201935.3735.5134.8935.3235.26118,900
May 13, 201936.3836.8435.0835.2135.1554,700
May 10, 201937.2437.4136.4737.1837.1248,200
May 09, 201936.4137.7936.1737.4837.4272,200
May 08, 201937.8938.1336.5436.7936.73102,500
May 07, 201938.5138.8337.6937.9737.9066,900
May 06, 201938.7239.4538.4038.9038.8358,300
May 03, 201938.6439.7238.4839.5839.5172,700
May 02, 201938.5938.5938.0438.4438.3751,700
May 02, 20190.06 Dividend
May 01, 201939.4039.4038.6338.6338.5079,000
Apr 30, 201939.1439.4138.5339.3639.23127,100
Apr 29, 201939.0540.1938.8639.2239.0960,200
Apr 26, 201939.2439.7038.9539.0238.8958,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...