Columbus McKinnon Corporation Common Stockのデータ

Columbus McKinnon Corporation Common Stockの基本情報

名前 Columbus McKinnon Corporation Common Stock
ティッカー CMCO
国 United States
上場年 1996.0
セクター Capital Goods

Columbus McKinnon Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.29 47.24 47.74 47.47 50400.0 47.47
2021-02-12 47.84 47.16 47.51 47.7 68700.0 47.7
2021-02-11 48.45 47.25 48.26 47.82 141500.0 47.82
2021-02-10 48.99 47.45 48.99 48.1 85200.0 48.1
2021-02-09 49.0 47.59 49.0 48.69 68300.0 48.69
2021-02-08 49.0 46.5 47.25 49.0 87400.0 49.0
2021-02-05 47.82 45.71 46.47 46.87 99500.0 46.87
2021-02-04 46.96 45.34 46.73 46.1 162300.0 46.1
2021-02-03 46.8 45.41 46.4 46.4 78000.0 46.34
2021-02-02 46.77 45.46 46.2 46.55 99700.0 46.49
2021-02-01 45.96 43.92 43.92 45.44 124400.0 45.38
2021-01-29 43.93 41.41 42.23 43.19 148600.0 43.13
2021-01-28 44.23 39.8 44.23 41.34 127700.0 41.29
2021-01-27 42.18 39.62 42.01 40.65 190400.0 40.6
2021-01-26 42.4 41.67 42.4 42.27 48500.0 42.22
2021-01-25 43.33 41.43 43.33 41.91 104000.0 41.86
2021-01-22 43.42 42.45 43.0 43.29 111200.0 43.23
2021-01-21 43.76 42.42 43.76 43.11 102800.0 43.05
2021-01-20 43.82 41.84 41.84 43.42 153700.0 43.36
2021-01-19 41.88 40.22 41.08 41.76 90200.0 41.71
2021-01-15 41.26 39.53 40.73 40.48 64200.0 40.43
2021-01-14 42.98 40.08 41.94 41.25 77600.0 41.2
2021-01-13 43.2 41.08 42.55 41.56 43500.0 41.51
2021-01-12 43.06 41.85 42.28 42.69 61200.0 42.63
2021-01-11 42.76 38.65 41.58 42.2 45200.0 42.15
2021-01-08 42.82 41.23 42.82 42.21 62700.0 42.16
2021-01-07 43.03 41.08 42.54 42.76 39600.0 42.7
2021-01-06 42.77 40.11 40.11 42.3 83800.0 42.25
2021-01-05 39.59 38.63 38.72 39.26 75700.0 39.21
2021-01-04 39.25 37.76 38.89 38.68 65900.0 38.63
2020-12-31 40.08 38.37 39.47 38.44 79000.0 38.39
2020-12-30 40.24 38.41 38.78 39.38 46600.0 39.33
2020-12-29 40.09 38.09 40.09 38.65 60400.0 38.6
2020-12-28 40.29 39.62 40.17 39.8 35000.0 39.75
2020-12-24 40.36 39.48 39.9 39.57 13600.0 39.52
2020-12-23 39.97 37.34 39.34 39.67 95400.0 39.62
2020-12-22 39.22 38.66 38.9 38.95 60000.0 38.9
2020-12-21 40.48 38.28 40.07 38.89 81400.0 38.84
2020-12-18 42.28 40.17 42.0 40.67 204400.0 40.62
2020-12-17 43.3 41.78 41.78 42.4 89900.0 42.35
2020-12-16 42.65 42.1 42.24 42.29 80100.0 42.24
2020-12-15 42.52 40.5 40.85 42.19 96900.0 42.14
2020-12-14 41.17 40.34 40.83 40.48 61000.0 40.43
2020-12-11 40.76 39.8 40.32 40.49 54400.0 40.44
2020-12-10 40.72 40.28 40.4 40.62 37100.0 40.57
2020-12-09 41.6 40.17 41.04 40.88 46000.0 40.83
2020-12-08 40.76 39.47 39.47 40.71 74400.0 40.66
2020-12-07 40.1 39.26 40.01 39.9 70600.0 39.85
2020-12-04 40.38 39.23 39.73 40.1 144500.0 40.05
2020-12-03 39.37 38.54 38.54 39.18 60300.0 39.13
2020-12-02 38.87 37.49 38.25 38.78 77900.0 38.73
2020-12-01 38.85 37.07 38.44 38.43 97000.0 38.38
2020-11-30 38.24 37.02 37.68 37.79 126200.0 37.74
2020-11-27 38.54 37.47 38.16 37.81 28100.0 37.76
2020-11-25 38.49 36.77 38.34 38.25 79300.0 38.2
2020-11-24 38.72 37.12 37.12 38.43 80500.0 38.38
2020-11-23 37.36 35.8 36.25 36.5 71000.0 36.45
2020-11-20 37.5 35.5 36.48 35.99 84900.0 35.94
2020-11-19 37.65 36.7 37.65 37.04 52700.0 36.99
2020-11-18 38.98 37.82 38.85 38.01 94100.0 37.96
2020-11-17 38.5 37.52 38.31 38.47 113800.0 38.42
2020-11-16 38.85 37.2 37.69 38.64 92000.0 38.59
2020-11-13 37.28 35.91 36.2 36.78 118500.0 36.73
2020-11-12 38.74 33.92 36.88 35.86 92100.0 35.81
2020-11-11 38.3 36.56 38.3 37.45 67900.0 37.4
2020-11-10 38.76 36.65 37.54 38.0 82000.0 37.95
2020-11-09 38.95 36.36 36.84 36.93 108900.0 36.88
2020-11-06 35.43 34.27 34.97 34.27 37600.0 34.23
2020-11-05 35.44 33.72 33.72 34.77 52700.0 34.73
2020-11-04 35.26 33.5 35.2 33.79 95000.0 33.69
2020-11-03 36.05 34.84 35.13 35.71 102100.0 35.6
2020-11-02 34.88 33.66 34.19 34.57 84700.0 34.46
2020-10-30 34.97 33.14 34.44 33.89 111600.0 33.79
2020-10-29 36.06 34.1 34.2 34.46 87600.0 34.35
2020-10-28 35.33 33.96 34.57 34.47 57900.0 34.36
2020-10-27 36.76 35.16 36.58 35.33 119900.0 35.22
2020-10-26 37.18 36.17 37.14 36.77 115300.0 36.66
2020-10-23 38.1 36.75 37.64 37.64 55900.0 37.52
2020-10-22 38.05 36.8 38.05 37.52 85400.0 37.4
2020-10-21 38.49 37.24 37.58 38.06 146500.0 37.94
2020-10-20 38.21 37.48 37.92 37.75 124100.0 37.63
2020-10-19 37.93 36.66 37.5 37.45 74400.0 37.34
2020-10-16 37.74 36.55 36.57 37.16 61300.0 37.05
2020-10-15 36.93 35.26 35.52 36.73 60700.0 36.62
2020-10-14 36.95 35.66 36.49 35.7 62300.0 35.59
2020-10-13 37.06 36.27 37.06 36.36 48200.0 36.25
2020-10-12 37.69 36.55 36.55 37.34 169200.0 37.23
2020-10-09 36.98 36.01 36.5 36.7 103900.0 36.59
2020-10-08 37.26 36.19 36.86 36.44 105200.0 36.33
2020-10-07 36.65 34.89 35.23 36.31 119400.0 36.2
2020-10-06 35.92 33.91 34.88 34.52 54600.0 34.41
2020-10-05 35.05 33.74 33.96 34.47 89300.0 34.36
2020-10-02 33.98 32.71 32.83 33.55 86800.0 33.45
2020-10-01 33.86 32.77 33.21 33.45 56500.0 33.35
2020-09-30 34.13 32.86 33.71 33.1 53600.0 33.0
2020-09-29 33.66 33.1 33.61 33.53 56800.0 33.43
2020-09-28 34.18 33.29 33.46 33.52 59100.0 33.42
2020-09-25 33.22 32.3 32.3 32.92 52200.0 32.82
2020-09-24 33.13 31.63 32.2 32.58 79900.0 32.48
2020-09-23 34.81 31.95 34.05 32.06 265000.0 31.96
2020-09-22 34.12 33.21 33.54 34.02 47700.0 33.92
2020-09-21 34.96 32.98 34.96 33.38 74800.0 33.28
2020-09-18 37.76 35.15 36.26 35.77 220300.0 35.66
2020-09-17 36.15 35.21 35.71 35.86 61100.0 35.75
2020-09-16 36.32 35.4 35.4 36.24 56700.0 36.13
2020-09-15 35.82 34.87 35.34 35.24 42200.0 35.13
2020-09-14 35.59 34.97 35.01 35.32 43300.0 35.21
2020-09-11 35.0 34.1 34.58 34.71 65800.0 34.6
2020-09-10 35.98 34.19 35.41 34.52 127300.0 34.41
2020-09-09 36.79 35.21 36.72 35.41 84100.0 35.3
2020-09-08 36.74 35.53 36.55 36.34 61700.0 36.23
2020-09-04 38.04 36.69 37.96 36.87 89400.0 36.76
2020-09-03 37.71 36.36 37.23 37.51 130600.0 37.39
2020-09-02 37.64 36.2 37.12 37.32 70100.0 37.21
2020-09-01 37.24 35.95 36.18 37.2 62200.0 37.09
2020-08-31 36.92 35.8 36.65 36.38 80700.0 36.27
2020-08-28 37.13 36.37 36.98 36.8 61600.0 36.69
2020-08-27 36.8 36.21 36.42 36.5 40400.0 36.39
2020-08-26 36.49 35.79 36.49 36.16 44200.0 36.05
2020-08-25 37.43 36.16 37.15 36.54 43900.0 36.43
2020-08-24 37.12 36.09 36.58 36.98 63900.0 36.87
2020-08-21 36.53 35.63 36.15 36.16 58800.0 36.05
2020-08-20 36.32 35.61 36.07 36.15 46200.0 36.04
2020-08-19 37.18 36.06 36.61 36.51 51100.0 36.4
2020-08-18 37.29 36.09 36.78 36.64 62500.0 36.53
2020-08-17 37.11 36.48 37.09 36.91 44500.0 36.8
2020-08-14 37.21 36.26 36.47 36.97 53100.0 36.86
2020-08-13 37.22 36.47 36.85 36.77 52700.0 36.66
2020-08-12 37.67 36.03 37.52 37.08 85400.0 36.97
2020-08-11 37.75 36.91 37.02 37.2 86100.0 37.09
2020-08-10 36.75 35.44 35.55 36.45 82900.0 36.34
2020-08-07 35.32 34.28 34.28 35.32 89500.0 35.21
2020-08-06 34.84 34.09 34.6 34.4 51500.0 34.29
2020-08-05 34.71 33.55 33.59 34.62 93000.0 34.45
2020-08-04 34.38 33.0 33.37 33.26 62300.0 33.1
2020-08-03 33.75 33.25 33.46 33.54 59700.0 33.38
2020-07-31 34.05 32.08 34.05 33.13 86900.0 32.97
2020-07-30 34.84 32.76 34.84 33.14 95100.0 32.98
2020-07-29 34.52 33.94 33.94 34.43 117600.0 34.26
2020-07-28 34.8 33.73 34.16 33.76 128000.0 33.6
2020-07-27 34.48 33.4 33.7 34.47 111100.0 34.3
2020-07-24 34.2 33.28 34.01 33.6 81500.0 33.44
2020-07-23 34.08 33.51 33.54 33.97 143900.0 33.81
2020-07-22 33.87 33.14 33.14 33.59 314300.0 33.43
2020-07-21 33.78 32.84 33.34 33.15 127100.0 32.99
2020-07-20 34.06 32.58 33.75 32.77 120800.0 32.61
2020-07-17 34.48 33.82 34.24 34.02 89500.0 33.86
2020-07-16 34.52 32.84 34.4 34.3 117500.0 34.14
2020-07-15 34.76 34.01 34.2 34.45 162700.0 34.28
2020-07-14 33.45 31.7 32.39 33.41 137900.0 33.25
2020-07-13 33.06 31.55 32.76 32.3 94100.0 32.15
2020-07-10 32.29 31.58 31.65 32.24 60800.0 32.09
2020-07-09 32.32 31.04 32.32 31.63 159400.0 31.48
2020-07-08 32.32 31.67 32.06 32.2 115700.0 32.05
2020-07-07 32.69 32.0 32.1 32.19 100700.0 32.04
2020-07-06 33.58 32.26 33.38 32.51 79500.0 32.35
2020-07-02 33.59 32.31 33.06 32.43 87200.0 32.27
2020-07-01 33.81 32.52 33.18 32.58 152100.0 32.42
2020-06-30 33.85 31.83 32.05 33.45 160900.0 33.29
2020-06-29 33.17 31.72 32.61 32.07 193100.0 31.92
2020-06-26 32.24 30.37 30.53 31.96 701100.0 31.81
2020-06-25 30.87 29.08 29.19 30.85 105800.0 30.7
2020-06-24 29.59 29.01 29.59 29.45 146500.0 29.31
2020-06-23 30.54 29.7 30.25 30.13 121300.0 29.99
2020-06-22 29.95 28.98 29.65 29.61 126800.0 29.47
2020-06-19 31.23 29.77 31.23 29.95 293400.0 29.81
2020-06-18 31.83 30.55 31.21 30.77 42200.0 30.62
2020-06-17 32.43 31.48 32.43 31.55 79500.0 31.4
2020-06-16 32.79 31.95 32.57 32.44 95200.0 32.28
2020-06-15 31.54 29.25 29.25 31.1 79100.0 30.95
2020-06-12 32.48 29.58 31.06 30.56 165200.0 30.41
2020-06-11 31.39 30.27 30.98 30.3 124000.0 30.15
2020-06-10 34.75 32.77 34.72 32.91 118500.0 32.75
2020-06-09 35.64 34.22 34.66 34.96 120200.0 34.79
2020-06-08 35.94 35.07 35.68 35.49 101900.0 35.32
2020-06-05 36.25 33.88 34.91 34.86 111700.0 34.69
2020-06-04 33.05 32.0 32.29 32.94 84600.0 32.78
2020-06-03 32.92 31.24 31.54 32.66 150700.0 32.5
2020-06-02 31.34 30.3 30.3 30.79 119200.0 30.64
2020-06-01 30.71 29.86 30.41 29.94 125700.0 29.8
2020-05-29 30.78 29.6 29.92 30.41 170800.0 30.26
2020-05-28 32.36 30.29 32.36 30.41 177000.0 30.26
2020-05-27 31.74 29.48 29.48 31.52 199000.0 31.37
2020-05-26 28.5 26.87 27.61 28.08 163400.0 27.95
2020-05-22 26.91 25.67 26.25 26.33 70600.0 26.2
2020-05-21 26.79 26.09 26.22 26.12 76500.0 25.99
2020-05-20 26.77 25.67 25.73 26.35 80100.0 26.22
2020-05-19 26.12 25.02 25.53 25.18 149400.0 25.06
2020-05-18 25.93 25.1 25.37 25.82 128400.0 25.7
2020-05-15 23.94 22.84 23.26 23.76 92100.0 23.65
2020-05-14 23.01 21.52 22.75 22.9 126800.0 22.79
2020-05-13 24.22 22.73 24.05 23.37 113800.0 23.26
2020-05-12 26.04 24.36 25.78 24.36 219600.0 24.24
2020-05-11 26.46 25.31 26.46 25.76 95300.0 25.64
2020-05-08 26.9 25.71 26.15 26.73 216800.0 26.6
2020-05-07 26.19 25.22 25.46 25.41 122100.0 25.29
2020-05-06 25.91 24.66 25.84 24.93 186200.0 24.81
2020-05-05 26.66 25.51 25.51 25.8 293900.0 25.68
2020-05-04 26.0 24.61 25.61 25.0 67600.0 24.88
2020-05-01 26.74 25.65 26.16 26.17 95000.0 26.04
2020-04-30 27.82 26.84 27.58 27.08 145700.0 26.89
2020-04-29 29.68 27.28 27.85 29.09 192600.0 28.89
2020-04-28 27.09 26.25 26.49 26.75 158100.0 26.56
2020-04-27 25.77 24.42 24.69 25.65 83500.0 25.47
2020-04-24 24.86 24.11 24.86 24.33 65400.0 24.16
2020-04-23 25.46 24.02 24.41 24.58 171600.0 24.41
2020-04-22 24.95 23.9 24.66 24.2 146800.0 24.03
2020-04-21 24.09 22.88 23.52 23.88 51500.0 23.71
2020-04-20 25.01 23.63 23.8 24.37 230300.0 24.2
2020-04-17 25.26 24.3 24.89 24.68 69500.0 24.51
2020-04-16 24.88 22.83 23.97 23.76 109500.0 23.59
2020-04-15 24.48 22.92 22.92 24.04 107300.0 23.87
2020-04-14 25.86 23.89 25.86 24.26 127700.0 24.09
2020-04-13 26.6 24.99 26.4 25.26 61600.0 25.08
2020-04-09 27.07 25.5 26.33 26.52 149600.0 26.33
2020-04-08 26.0 24.35 25.38 25.43 207000.0 25.25
2020-04-07 25.6 23.21 24.37 24.81 259000.0 24.64
2020-04-06 23.55 20.97 21.04 23.51 127700.0 23.35
2020-04-03 23.13 19.26 21.04 20.09 129700.0 19.95
2020-04-02 22.21 20.55 20.92 21.47 161000.0 21.32
2020-04-01 24.36 21.13 23.66 21.43 247400.0 21.28
2020-03-31 26.12 24.37 24.53 25.0 189000.0 24.83
2020-03-30 26.33 25.11 25.42 25.84 99200.0 25.66
2020-03-27 26.73 25.15 25.66 25.33 110900.0 25.15
2020-03-26 27.24 25.57 25.57 26.97 173100.0 26.78
2020-03-25 25.84 23.61 24.47 24.99 176200.0 24.82
2020-03-24 24.41 21.58 22.77 24.26 148300.0 24.09
2020-03-23 22.74 20.38 22.74 21.52 99300.0 21.37
2020-03-20 24.2 21.03 22.57 22.42 190300.0 22.26
2020-03-19 22.8 19.26 19.26 21.88 209800.0 21.73
2020-03-18 23.28 19.2 22.05 19.78 156300.0 19.64
2020-03-17 24.44 21.41 23.33 23.87 152500.0 23.7
2020-03-16 24.07 19.87 19.87 22.88 207000.0 22.72
2020-03-13 27.67 23.63 25.81 27.59 147000.0 27.4
2020-03-12 26.69 24.51 25.3 24.51 141800.0 24.34
2020-03-11 28.45 26.91 27.97 27.62 94400.0 27.43
2020-03-10 29.08 27.16 29.0 28.89 92500.0 28.69
2020-03-09 30.58 27.51 29.5 27.85 109000.0 27.66
2020-03-06 31.72 30.42 30.42 31.39 92900.0 31.17
2020-03-05 33.08 31.18 32.28 31.8 99900.0 31.58
2020-03-04 33.52 32.4 33.12 33.52 60600.0 33.29
2020-03-03 33.86 32.23 32.61 32.63 181100.0 32.4
2020-03-02 32.84 30.39 31.19 32.67 103500.0 32.44
2020-02-28 31.61 30.24 30.99 31.09 212800.0 30.87
2020-02-27 33.39 31.9 32.55 32.25 168700.0 32.02
2020-02-26 35.31 33.3 35.0 33.41 60400.0 33.18
2020-02-25 37.41 34.69 36.99 34.85 238500.0 34.61
2020-02-24 37.43 36.8 36.8 36.99 150300.0 36.73
2020-02-21 38.3 37.01 37.37 38.17 151900.0 37.9
2020-02-20 37.64 36.66 36.76 37.49 105400.0 37.23
2020-02-19 37.04 36.69 36.75 36.81 77000.0 36.55
2020-02-18 37.02 36.06 36.19 36.72 112200.0 36.46