Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

41.93

+0.72

(+1.75%)

At close: 04:00PM EDT

41.93

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.23	42.17	41.23	41.93	41.93	82,000
Apr 25, 2024	41.22	41.24	40.48	41.21	41.21	237,200
Apr 24, 2024	41.38	41.87	41.21	41.76	41.76	149,600
Apr 23, 2024	40.78	41.63	40.78	41.52	41.52	123,000
Apr 22, 2024	41.09	41.34	40.82	40.89	40.89	138,800
Apr 19, 2024	40.45	41.06	40.45	40.97	40.97	145,500
Apr 18, 2024	40.55	41.01	40.20	40.67	40.67	165,600
Apr 17, 2024	41.28	41.28	40.20	40.26	40.26	160,800
Apr 16, 2024	40.80	41.23	40.47	40.83	40.83	105,000
Apr 15, 2024	42.01	42.01	40.65	41.01	41.01	112,800
Apr 12, 2024	42.11	42.12	41.54	41.74	41.74	89,800
Apr 11, 2024	42.11	42.58	41.88	42.43	42.43	89,500
Apr 10, 2024	41.86	41.94	41.34	41.81	41.81	145,800
Apr 09, 2024	42.40	42.71	42.00	42.66	42.66	87,100
Apr 08, 2024	42.19	42.75	42.07	42.31	42.31	64,900
Apr 05, 2024	42.04	42.50	41.73	41.90	41.90	106,300
Apr 04, 2024	43.31	43.46	41.86	42.04	42.04	105,300
Apr 03, 2024	42.42	43.06	42.42	42.67	42.67	67,200
Apr 02, 2024	42.66	43.00	42.53	42.71	42.71	101,700
Apr 01, 2024	44.76	44.76	43.00	43.10	43.10	110,000
Mar 28, 2024	44.18	44.97	44.10	44.63	44.63	154,800
Mar 27, 2024	43.91	44.34	43.50	44.21	44.21	89,100
Mar 26, 2024	43.25	43.60	42.98	43.46	43.46	109,500
Mar 25, 2024	42.84	43.21	42.33	42.79	42.79	129,500
Mar 22, 2024	42.94	43.39	42.13	42.64	42.64	135,900
Mar 21, 2024	42.81	43.29	42.80	42.80	42.80	129,200
Mar 20, 2024	42.12	43.06	41.89	42.62	42.62	84,500
Mar 19, 2024	41.43	42.31	41.28	42.17	42.17	65,600
Mar 18, 2024	41.61	42.22	41.33	41.50	41.50	156,300
Mar 15, 2024	40.92	41.96	40.92	41.75	41.75	157,100
Mar 14, 2024	42.00	42.18	40.82	41.09	41.09	76,000
Mar 13, 2024	41.87	42.50	41.87	42.12	42.12	60,000
Mar 12, 2024	42.14	42.31	41.66	42.02	42.02	60,700
Mar 11, 2024	42.44	42.44	41.66	42.26	42.26	80,300
Mar 08, 2024	42.80	43.14	42.25	42.44	42.44	130,600
Mar 07, 2024	41.86	42.42	41.83	42.36	42.36	91,300
Mar 06, 2024	41.47	41.67	41.20	41.63	41.63	117,800
Mar 05, 2024	41.51	41.88	40.87	40.99	40.99	82,300
Mar 04, 2024	42.32	42.73	41.65	41.65	41.65	135,600
Mar 01, 2024	41.91	42.29	41.46	42.23	42.23	210,800
Feb 29, 2024	42.25	42.48	41.48	41.77	41.77	149,700
Feb 28, 2024	42.03	42.69	41.49	41.51	41.51	97,200
Feb 27, 2024	42.67	42.81	41.85	42.42	42.42	139,400
Feb 26, 2024	41.82	42.49	41.69	42.44	42.44	155,700
Feb 23, 2024	41.60	42.29	41.27	41.93	41.93	173,400
Feb 22, 2024	41.66	42.36	41.53	41.69	41.69	117,300
Feb 21, 2024	41.21	41.88	40.90	41.84	41.84	162,800
Feb 20, 2024	42.83	42.92	40.89	41.16	41.16	383,300
Feb 16, 2024	43.63	44.08	43.44	43.57	43.57	142,600
Feb 15, 2024	42.93	43.98	42.51	43.94	43.94	137,500
Feb 14, 2024	41.57	42.64	41.50	42.49	42.49	149,800
Feb 13, 2024	41.68	41.84	40.59	40.87	40.87	260,000
Feb 12, 2024	41.91	43.37	41.91	43.00	43.00	186,300
Feb 09, 2024	41.65	42.37	41.39	42.06	42.06	117,100
Feb 08, 2024	41.65	41.77	41.04	41.56	41.56	293,100
Feb 08, 2024	0.07 Dividend
Feb 07, 2024	41.45	41.98	40.67	41.56	41.49	187,700
Feb 06, 2024	40.08	41.96	39.88	41.14	41.07	306,000
Feb 05, 2024	39.33	40.57	39.24	40.24	40.17	309,200
Feb 02, 2024	39.05	40.02	38.39	39.93	39.86	191,900
Feb 01, 2024	39.07	39.52	37.92	39.50	39.43	269,200
Jan 31, 2024	40.91	41.11	39.06	39.07	39.00	473,200
Jan 30, 2024	38.37	38.78	38.13	38.60	38.53	97,100
Jan 29, 2024	38.01	38.76	37.50	38.66	38.59	86,800
Jan 26, 2024	38.43	38.52	37.76	38.07	38.01	67,000
Jan 25, 2024	37.86	38.20	37.37	38.12	38.06	102,400
Jan 24, 2024	38.06	38.06	37.03	37.31	37.25	67,100
Jan 23, 2024	38.28	38.29	37.52	37.57	37.51	92,800
Jan 22, 2024	36.94	37.92	36.93	37.92	37.86	141,800
Jan 19, 2024	36.37	36.57	35.85	36.57	36.51	87,900
Jan 18, 2024	36.09	36.64	35.53	36.09	36.03	146,800
Jan 17, 2024	35.57	37.27	35.50	35.79	35.73	103,200
Jan 16, 2024	36.69	36.69	35.87	35.99	35.93	222,100
Jan 12, 2024	37.53	37.53	36.50	36.91	36.85	79,300
Jan 11, 2024	36.70	37.04	36.25	36.95	36.89	122,400
Jan 10, 2024	36.97	37.34	36.55	36.85	36.79	84,700
Jan 09, 2024	37.02	37.33	36.74	37.16	37.10	126,300
Jan 08, 2024	37.05	37.61	36.98	37.59	37.53	110,900
Jan 05, 2024	36.75	37.25	36.75	36.93	36.87	197,200
Jan 04, 2024	37.29	37.51	36.85	37.05	36.99	181,200
Jan 03, 2024	38.28	38.28	37.17	37.18	37.12	128,200
Jan 02, 2024	38.70	39.04	38.21	38.59	38.53	88,800
Dec 29, 2023	39.19	39.58	38.97	39.02	38.95	95,800
Dec 28, 2023	39.53	39.87	39.36	39.50	39.43	71,600
Dec 27, 2023	40.29	40.30	39.53	39.79	39.72	70,700
Dec 26, 2023	39.77	40.39	39.41	40.12	40.05	130,900
Dec 22, 2023	39.28	39.72	39.00	39.58	39.51	60,700
Dec 21, 2023	38.56	39.32	38.17	38.95	38.88	116,700
Dec 20, 2023	39.17	39.76	38.14	38.23	38.17	189,100
Dec 19, 2023	38.85	39.39	38.83	39.15	39.08	182,500
Dec 18, 2023	38.90	38.95	38.26	38.51	38.45	109,700
Dec 15, 2023	39.18	39.38	38.62	38.62	38.55	238,300
Dec 14, 2023	38.00	39.39	38.00	39.12	39.05	162,700
Dec 13, 2023	36.59	38.04	36.37	37.98	37.92	198,200
Dec 12, 2023	36.21	36.35	35.90	36.08	36.02	121,600
Dec 11, 2023	36.37	36.71	36.07	36.15	36.09	123,700
Dec 08, 2023	36.26	36.71	35.91	36.26	36.20	97,800
Dec 07, 2023	35.96	36.27	35.63	36.16	36.10	112,800
Dec 06, 2023	36.13	36.71	35.95	36.00	35.94	136,600
Dec 05, 2023	36.50	36.50	35.68	35.78	35.72	87,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,819.73-459.33(-0.53%)

Columbus McKinnon Corporation (CMCO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,819.73
-459.33(-0.53%)