NasdaqGS - Nasdaq Real Time Price USD

Columbus McKinnon Corporation (CMCO)

Compare
31.96 +0.15 (+0.47%)
At close: November 1 at 4:00 PM EDT
31.96 0.00 (0.00%)
After hours: November 1 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 31.85 32.41 31.55 31.96 31.96 354,000
Oct 31, 2024 31.96 32.76 31.38 31.81 31.81 302,900
Oct 30, 2024 30.45 32.55 29.88 32.13 32.13 652,000
Oct 29, 2024 32.58 32.71 32.12 32.24 32.24 203,700
Oct 28, 2024 32.76 33.01 32.54 32.89 32.89 235,800
Oct 25, 2024 32.94 33.07 32.37 32.44 32.44 143,000
Oct 24, 2024 32.86 32.95 32.42 32.58 32.58 185,400
Oct 23, 2024 33.07 33.25 32.56 32.76 32.76 140,800
Oct 22, 2024 33.62 33.62 33.06 33.07 33.07 140,600
Oct 21, 2024 34.16 34.49 33.52 33.69 33.69 124,600
Oct 18, 2024 35.01 35.25 34.35 34.37 34.37 130,900
Oct 17, 2024 34.90 35.11 34.66 34.99 34.99 236,900
Oct 16, 2024 35.23 35.69 34.98 34.98 34.98 157,900
Oct 15, 2024 35.09 35.54 34.82 34.82 34.82 132,100
Oct 14, 2024 34.72 35.20 34.57 35.14 35.14 93,400
Oct 11, 2024 34.21 34.97 34.21 34.77 34.77 84,600
Oct 10, 2024 34.52 34.57 34.04 34.23 34.23 177,300
Oct 9, 2024 34.48 35.11 34.32 34.95 34.95 227,500
Oct 8, 2024 35.01 35.01 34.15 34.45 34.45 202,600
Oct 7, 2024 34.64 35.19 34.30 35.17 35.17 190,800
Oct 4, 2024 35.13 35.22 34.37 34.83 34.83 154,600
Oct 3, 2024 35.01 35.25 34.28 34.42 34.42 262,100
Oct 2, 2024 34.90 35.49 34.83 35.32 35.32 197,000
Oct 1, 2024 35.77 35.77 34.56 35.12 35.12 322,900
Sep 30, 2024 35.31 36.08 35.20 36.00 36.00 388,000
Sep 27, 2024 35.75 36.00 35.15 35.57 35.57 301,700
Sep 26, 2024 34.49 35.48 34.26 35.27 35.27 409,900
Sep 25, 2024 33.57 34.05 33.37 33.95 33.95 387,700
Sep 24, 2024 32.64 33.58 32.64 33.57 33.57 209,100
Sep 23, 2024 32.53 32.83 32.19 32.48 32.48 382,000
Sep 20, 2024 32.88 33.15 32.14 32.31 32.31 730,800
Sep 19, 2024 32.21 33.61 32.09 33.33 33.33 283,700
Sep 18, 2024 31.76 32.38 31.19 31.28 31.28 269,900
Sep 17, 2024 31.00 31.94 30.88 31.76 31.76 336,100
Sep 16, 2024 31.14 31.17 30.38 30.60 30.60 218,900
Sep 13, 2024 30.57 31.23 30.40 30.90 30.90 368,300
Sep 12, 2024 30.26 30.36 29.85 30.13 30.13 270,200
Sep 11, 2024 30.31 30.31 29.26 30.03 30.03 254,400
Sep 10, 2024 30.52 30.68 29.95 30.51 30.51 170,700
Sep 9, 2024 31.46 31.74 30.35 30.36 30.36 275,700
Sep 6, 2024 31.76 32.06 31.03 31.20 31.20 135,500
Sep 5, 2024 32.33 32.33 31.45 31.75 31.75 126,800
Sep 4, 2024 32.53 32.69 32.05 32.18 32.18 87,000
Sep 3, 2024 33.97 34.05 32.67 32.73 32.73 131,900
Aug 30, 2024 33.76 34.25 33.61 34.21 34.21 122,500
Aug 29, 2024 33.49 34.13 33.12 33.69 33.69 98,800
Aug 28, 2024 33.16 33.61 32.94 33.18 33.18 114,100
Aug 27, 2024 33.76 34.09 33.42 33.47 33.47 70,800
Aug 26, 2024 34.01 34.51 33.52 33.94 33.94 255,800
Aug 23, 2024 32.75 34.29 32.53 33.81 33.81 118,600
Aug 22, 2024 32.82 33.23 32.52 32.63 32.63 131,500
Aug 21, 2024 32.50 32.98 32.03 32.88 32.88 94,900
Aug 20, 2024 32.93 33.11 32.21 32.28 32.28 97,500
Aug 19, 2024 32.88 33.07 32.57 32.94 32.94 258,600
Aug 16, 2024 32.81 32.97 32.53 32.67 32.67 145,300
Aug 15, 2024 33.18 33.53 32.80 32.89 32.89 170,100
Aug 14, 2024 32.66 32.66 32.07 32.22 32.22 238,000
Aug 13, 2024 32.80 33.08 32.04 32.41 32.41 219,000
Aug 12, 2024 32.73 32.98 31.85 32.40 32.40 226,900
Aug 9, 2024 0.07 Dividend
Aug 9, 2024 33.23 33.23 32.47 32.68 32.68 88,600
Aug 8, 2024 33.23 33.59 33.04 33.39 33.32 103,800
Aug 7, 2024 34.20 34.46 32.67 32.75 32.68 117,700
Aug 6, 2024 33.67 33.95 33.39 33.60 33.53 183,400
Aug 5, 2024 33.77 34.55 32.98 33.73 33.66 320,600
Aug 2, 2024 35.40 35.96 34.83 35.62 35.55 206,500
Aug 1, 2024 37.97 38.52 35.99 36.87 36.79 216,400
Jul 31, 2024 36.96 39.19 35.39 38.16 38.08 390,600
Jul 30, 2024 39.41 39.96 39.13 39.26 39.18 172,700
Jul 29, 2024 39.42 39.76 38.97 39.30 39.22 158,000
Jul 26, 2024 39.17 39.60 38.86 39.41 39.33 136,200
Jul 25, 2024 37.30 39.19 37.30 38.60 38.52 147,700
Jul 24, 2024 37.87 38.24 36.90 37.10 37.02 109,600
Jul 23, 2024 37.42 38.42 37.22 38.08 38.00 293,000
Jul 22, 2024 36.78 37.86 36.13 37.69 37.61 158,600
Jul 19, 2024 36.73 36.73 36.14 36.71 36.63 230,500
Jul 18, 2024 36.82 37.68 36.52 36.70 36.62 122,800
Jul 17, 2024 36.96 37.52 36.84 37.14 37.06 157,100
Jul 16, 2024 36.11 37.48 36.03 37.37 37.29 194,300
Jul 15, 2024 34.45 35.90 34.21 35.72 35.65 242,100
Jul 12, 2024 34.81 35.13 34.32 34.35 34.28 163,600
Jul 11, 2024 33.30 34.44 33.26 34.25 34.18 162,900
Jul 10, 2024 32.33 32.82 32.08 32.74 32.67 117,300
Jul 9, 2024 32.53 32.60 31.98 32.11 32.04 268,000
Jul 8, 2024 33.16 33.41 32.55 32.58 32.51 244,800
Jul 5, 2024 33.49 33.49 32.81 32.82 32.75 123,500
Jul 3, 2024 33.87 34.17 33.52 33.70 33.63 89,500
Jul 2, 2024 33.41 33.87 33.29 33.87 33.80 124,500
Jul 1, 2024 34.50 34.50 33.30 33.32 33.25 148,500
Jun 28, 2024 34.93 35.23 34.27 34.54 34.47 579,600
Jun 27, 2024 34.86 34.86 34.17 34.59 34.52 154,000
Jun 26, 2024 34.97 35.00 34.44 34.51 34.44 144,900
Jun 25, 2024 35.30 35.58 34.83 35.27 35.20 364,700
Jun 24, 2024 34.88 35.85 34.78 35.40 35.33 539,500
Jun 21, 2024 35.25 35.56 34.88 35.01 34.94 490,600
Jun 20, 2024 34.84 35.42 34.56 35.22 35.15 239,100
Jun 18, 2024 35.28 35.63 34.68 34.78 34.71 166,800
Jun 17, 2024 35.06 35.58 34.66 35.16 35.09 118,700
Jun 14, 2024 35.53 35.72 34.84 35.16 35.09 129,400
Jun 13, 2024 36.49 36.49 35.85 35.99 35.91 141,300
Jun 12, 2024 37.49 37.69 36.38 36.49 36.41 141,200
Jun 11, 2024 36.17 36.55 35.76 36.44 36.36 150,900
Jun 10, 2024 36.10 36.81 36.02 36.54 36.46 132,900
Jun 7, 2024 36.35 36.66 36.07 36.41 36.33 209,400
Jun 6, 2024 37.39 37.54 36.76 36.80 36.72 159,400
Jun 5, 2024 37.33 37.56 36.73 37.41 37.33 237,300
Jun 4, 2024 37.99 38.19 36.94 37.06 36.98 223,400
Jun 3, 2024 39.41 39.80 37.07 37.21 37.13 287,800
May 31, 2024 39.44 39.57 38.60 39.10 39.02 261,700
May 30, 2024 40.45 40.92 39.34 39.49 39.41 216,600
May 29, 2024 38.03 42.59 38.00 40.65 40.56 346,000
May 28, 2024 45.30 45.45 43.86 43.93 43.84 211,700
May 24, 2024 44.83 45.18 44.55 44.90 44.81 103,900
May 23, 2024 44.96 44.96 44.19 44.51 44.42 122,900
May 22, 2024 44.94 45.19 44.56 44.94 44.85 109,600
May 21, 2024 45.56 45.75 45.11 45.20 45.11 108,800
May 20, 2024 44.83 45.84 44.83 45.78 45.68 104,500
May 17, 2024 44.72 44.93 44.58 44.84 44.75 88,900
May 16, 2024 45.05 45.50 44.46 44.61 44.52 61,800
May 15, 2024 44.99 45.58 44.80 45.30 45.21 75,100
May 14, 2024 44.76 44.90 44.18 44.58 44.49 114,800
May 13, 2024 44.75 44.75 44.08 44.22 44.13 109,700
May 10, 2024 44.40 44.64 44.08 44.34 44.25 181,600
May 9, 2024 43.87 44.55 43.82 44.51 44.42 97,900
May 8, 2024 43.13 44.00 43.13 43.91 43.82 180,200
May 7, 2024 43.33 43.97 43.32 43.40 43.31 115,500
May 6, 2024 42.85 43.50 42.85 43.35 43.26 88,100
May 3, 2024 42.72 42.82 42.14 42.56 42.47 89,100
May 2, 2024 0.07 Dividend
May 2, 2024 41.62 42.05 41.27 42.05 41.96 117,400
May 1, 2024 41.26 42.17 41.16 41.35 41.19 90,100
Apr 30, 2024 42.00 42.21 41.27 41.27 41.11 132,200
Apr 29, 2024 41.99 42.35 41.99 42.18 42.02 62,200
Apr 26, 2024 41.23 42.17 41.23 41.93 41.77 82,000
Apr 25, 2024 41.22 41.24 40.48 41.21 41.05 237,200
Apr 24, 2024 41.38 41.87 41.21 41.76 41.60 149,600
Apr 23, 2024 40.78 41.63 40.78 41.52 41.36 123,000
Apr 22, 2024 41.09 41.34 40.82 40.89 40.74 138,800
Apr 19, 2024 40.45 41.06 40.45 40.97 40.81 145,500
Apr 18, 2024 40.55 41.01 40.20 40.67 40.52 165,600
Apr 17, 2024 41.28 41.28 40.20 40.26 40.11 160,800
Apr 16, 2024 40.80 41.23 40.47 40.83 40.68 105,000
Apr 15, 2024 42.01 42.01 40.65 41.01 40.85 112,800
Apr 12, 2024 42.11 42.12 41.54 41.74 41.58 89,800
Apr 11, 2024 42.11 42.58 41.88 42.43 42.27 89,500
Apr 10, 2024 41.86 41.94 41.34 41.81 41.65 145,800
Apr 9, 2024 42.40 42.71 42.00 42.66 42.50 87,100
Apr 8, 2024 42.19 42.75 42.07 42.31 42.15 64,900
Apr 5, 2024 42.04 42.50 41.73 41.90 41.74 106,300
Apr 4, 2024 43.31 43.46 41.86 42.04 41.88 105,300
Apr 3, 2024 42.42 43.06 42.42 42.67 42.51 67,200
Apr 2, 2024 42.66 43.00 42.53 42.71 42.55 101,700
Apr 1, 2024 44.76 44.76 43.00 43.10 42.94 110,000
Mar 28, 2024 44.18 44.97 44.10 44.63 44.46 154,800
Mar 27, 2024 43.91 44.34 43.50 44.21 44.04 89,100
Mar 26, 2024 43.25 43.60 42.98 43.46 43.30 109,500
Mar 25, 2024 42.84 43.21 42.33 42.79 42.63 129,500
Mar 22, 2024 42.94 43.39 42.13 42.64 42.48 135,900
Mar 21, 2024 42.81 43.29 42.80 42.80 42.64 129,200
Mar 20, 2024 42.12 43.06 41.89 42.62 42.46 84,500
Mar 19, 2024 41.43 42.31 41.28 42.17 42.01 65,600
Mar 18, 2024 41.61 42.22 41.33 41.50 41.34 156,300
Mar 15, 2024 40.92 41.96 40.92 41.75 41.59 157,100
Mar 14, 2024 42.00 42.18 40.82 41.09 40.93 76,000
Mar 13, 2024 41.87 42.50 41.87 42.12 41.96 60,000
Mar 12, 2024 42.14 42.31 41.66 42.02 41.86 60,700
Mar 11, 2024 42.44 42.44 41.66 42.26 42.10 80,300
Mar 8, 2024 42.80 43.14 42.25 42.44 42.28 130,600
Mar 7, 2024 41.86 42.42 41.83 42.36 42.20 91,300
Mar 6, 2024 41.47 41.67 41.20 41.63 41.47 117,800
Mar 5, 2024 41.51 41.88 40.87 40.99 40.83 82,300
Mar 4, 2024 42.32 42.73 41.65 41.65 41.49 135,600
Mar 1, 2024 41.91 42.29 41.46 42.23 42.07 210,800
Feb 29, 2024 42.25 42.48 41.48 41.77 41.61 149,700
Feb 28, 2024 42.03 42.69 41.49 41.51 41.35 97,200
Feb 27, 2024 42.67 42.81 41.85 42.42 42.26 139,400
Feb 26, 2024 41.82 42.49 41.69 42.44 42.28 155,700
Feb 23, 2024 41.60 42.29 41.27 41.93 41.77 173,400
Feb 22, 2024 41.66 42.36 41.53 41.69 41.53 117,300
Feb 21, 2024 41.21 41.88 40.90 41.84 41.68 162,800
Feb 20, 2024 42.83 42.92 40.89 41.16 41.00 383,300
Feb 16, 2024 43.63 44.08 43.44 43.57 43.41 142,600
Feb 15, 2024 42.93 43.98 42.51 43.94 43.77 137,500
Feb 14, 2024 41.57 42.64 41.50 42.49 42.33 149,800
Feb 13, 2024 41.68 41.84 40.59 40.87 40.72 260,000
Feb 12, 2024 41.91 43.37 41.91 43.00 42.84 186,300
Feb 9, 2024 41.65 42.37 41.39 42.06 41.90 117,100
Feb 8, 2024 0.07 Dividend
Feb 8, 2024 41.65 41.77 41.04 41.56 41.40 293,100
Feb 7, 2024 41.45 41.98 40.67 41.56 41.33 187,700
Feb 6, 2024 40.08 41.96 39.88 41.14 40.92 306,000
Feb 5, 2024 39.33 40.57 39.24 40.24 40.02 309,200
Feb 2, 2024 39.05 40.02 38.39 39.93 39.71 191,900
Feb 1, 2024 39.07 39.52 37.92 39.50 39.28 269,200
Jan 31, 2024 40.91 41.11 39.06 39.07 38.86 473,200
Jan 30, 2024 38.37 38.78 38.13 38.60 38.39 97,100
Jan 29, 2024 38.01 38.76 37.50 38.66 38.45 86,800
Jan 26, 2024 38.43 38.52 37.76 38.07 37.86 67,000
Jan 25, 2024 37.86 38.20 37.37 38.12 37.91 102,400
Jan 24, 2024 38.06 38.06 37.03 37.31 37.11 67,100
Jan 23, 2024 38.28 38.29 37.52 37.57 37.36 92,800
Jan 22, 2024 36.94 37.92 36.93 37.92 37.71 141,800
Jan 19, 2024 36.37 36.57 35.85 36.57 36.37 87,900
Jan 18, 2024 36.09 36.64 35.53 36.09 35.89 146,800
Jan 17, 2024 35.57 37.27 35.50 35.79 35.59 103,200
Jan 16, 2024 36.69 36.69 35.87 35.99 35.79 222,100
Jan 12, 2024 37.53 37.53 36.50 36.91 36.71 79,300
Jan 11, 2024 36.70 37.04 36.25 36.95 36.75 122,400
Jan 10, 2024 36.97 37.34 36.55 36.85 36.65 84,700
Jan 9, 2024 37.02 37.33 36.74 37.16 36.96 126,300
Jan 8, 2024 37.05 37.61 36.98 37.59 37.38 110,900
Jan 5, 2024 36.75 37.25 36.75 36.93 36.73 197,200
Jan 4, 2024 37.29 37.51 36.85 37.05 36.85 181,200
Jan 3, 2024 38.28 38.28 37.17 37.18 36.98 128,200
Jan 2, 2024 38.70 39.04 38.21 38.59 38.38 88,800
Dec 29, 2023 39.19 39.58 38.97 39.02 38.81 95,800
Dec 28, 2023 39.53 39.87 39.36 39.50 39.28 71,600
Dec 27, 2023 40.29 40.30 39.53 39.79 39.57 70,700
Dec 26, 2023 39.77 40.39 39.41 40.12 39.90 130,900
Dec 22, 2023 39.28 39.72 39.00 39.58 39.36 60,700
Dec 21, 2023 38.56 39.32 38.17 38.95 38.74 116,700
Dec 20, 2023 39.17 39.76 38.14 38.23 38.02 189,100
Dec 19, 2023 38.85 39.39 38.83 39.15 38.94 182,500
Dec 18, 2023 38.90 38.95 38.26 38.51 38.30 109,700
Dec 15, 2023 39.18 39.38 38.62 38.62 38.41 238,300
Dec 14, 2023 38.00 39.39 38.00 39.12 38.91 162,700
Dec 13, 2023 36.59 38.04 36.37 37.98 37.77 198,200
Dec 12, 2023 36.21 36.35 35.90 36.08 35.88 121,600
Dec 11, 2023 36.37 36.71 36.07 36.15 35.95 123,700
Dec 8, 2023 36.26 36.71 35.91 36.26 36.06 97,800
Dec 7, 2023 35.96 36.27 35.63 36.16 35.96 112,800
Dec 6, 2023 36.13 36.71 35.95 36.00 35.80 136,600
Dec 5, 2023 36.50 36.50 35.68 35.78 35.58 87,100
Dec 4, 2023 36.13 36.83 35.88 36.58 36.38 128,500
Dec 1, 2023 34.87 36.23 34.87 36.08 35.88 221,800
Nov 30, 2023 34.94 35.06 34.58 34.92 34.73 125,300
Nov 29, 2023 35.04 35.41 34.72 34.95 34.76 111,000
Nov 28, 2023 35.05 35.28 34.57 34.66 34.47 86,700
Nov 27, 2023 34.88 35.25 34.67 34.99 34.80 80,300
Nov 24, 2023 34.66 35.21 34.66 35.10 34.91 23,500
Nov 22, 2023 35.07 35.24 34.53 34.74 34.55 66,200
Nov 21, 2023 35.30 35.37 34.59 34.70 34.51 134,000
Nov 20, 2023 35.94 35.94 35.27 35.41 35.22 97,700
Nov 17, 2023 35.88 35.88 35.38 35.67 35.48 113,000
Nov 16, 2023 35.42 36.51 35.14 35.48 35.29 141,000
Nov 15, 2023 36.01 36.36 35.34 35.49 35.30 68,000
Nov 14, 2023 35.27 36.04 35.27 35.98 35.78 120,700
Nov 13, 2023 34.03 34.31 33.10 34.00 33.81 55,200
Nov 10, 2023 33.99 34.49 33.73 34.33 34.14 76,800
Nov 9, 2023 0.07 Dividend
Nov 9, 2023 33.96 34.35 32.78 33.71 33.53 68,800
Nov 8, 2023 33.32 33.84 32.98 33.76 33.51 93,300
Nov 7, 2023 33.18 33.81 32.67 33.17 32.92 103,500
Nov 6, 2023 33.98 34.09 32.64 33.19 32.94 138,000
Nov 3, 2023 32.90 34.43 32.72 33.96 33.70 248,400
Nov 2, 2023 31.11 33.00 31.11 32.21 31.97 349,000

Related Tickers