Italia markets close in 2 hours 42 minutes

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,56+0,51 (+1,21%)
Alla chiusura: 04:00PM EDT
42,56 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202442,7242,8242,1442,5642,5689.074
02 mag 202441,6242,0541,2742,0542,05117.400
02 mag 20240.07 Dividendo
01 mag 202441,2642,1741,1641,3541,2890.100
30 apr 202442,0042,2141,2741,2741,20132.200
29 apr 202441,9942,3541,9942,1842,1162.200
26 apr 202441,2342,1741,2341,9341,8682.000
25 apr 202441,2241,2440,4841,2141,14237.200
24 apr 202441,3841,8741,2141,7641,69149.600
23 apr 202440,7841,6340,7841,5241,45123.000
22 apr 202441,0941,3440,8240,8940,82138.800
19 apr 202440,4541,0640,4540,9740,90145.500
18 apr 202440,5541,0140,2040,6740,60165.600
17 apr 202441,2841,2840,2040,2640,19160.800
16 apr 202440,8041,2340,4740,8340,76105.000
15 apr 202442,0142,0140,6541,0140,94112.800
12 apr 202442,1142,1241,5441,7441,6789.800
11 apr 202442,1142,5841,8842,4342,3689.500
10 apr 202441,8641,9441,3441,8141,74145.800
09 apr 202442,4042,7142,0042,6642,5987.100
08 apr 202442,1942,7542,0742,3142,2464.900
05 apr 202442,0442,5041,7341,9041,83106.300
04 apr 202443,3143,4641,8642,0441,97105.300
03 apr 202442,4243,0642,4242,6742,6067.200
02 apr 202442,6643,0042,5342,7142,64101.700
01 apr 202444,7644,7643,0043,1043,03110.000
28 mar 202444,1844,9744,1044,6344,55154.800
27 mar 202443,9144,3443,5044,2144,1489.100
26 mar 202443,2543,6042,9843,4643,39109.500
25 mar 202442,8443,2142,3342,7942,72129.500
22 mar 202442,9443,3942,1342,6442,57135.900
21 mar 202442,8143,2942,8042,8042,73129.200
20 mar 202442,1243,0641,8942,6242,5584.500
19 mar 202441,4342,3141,2842,1742,1065.600
18 mar 202441,6142,2241,3341,5041,43156.300
15 mar 202440,9241,9640,9241,7541,68157.100
14 mar 202442,0042,1840,8241,0941,0276.000
13 mar 202441,8742,5041,8742,1242,0560.000
12 mar 202442,1442,3141,6642,0241,9560.700
11 mar 202442,4442,4441,6642,2642,1980.300
08 mar 202442,8043,1442,2542,4442,37130.600
07 mar 202441,8642,4241,8342,3642,2991.300
06 mar 202441,4741,6741,2041,6341,56117.800
05 mar 202441,5141,8840,8740,9940,9282.300
04 mar 202442,3242,7341,6541,6541,58135.600
01 mar 202441,9142,2941,4642,2342,16210.800
29 feb 202442,2542,4841,4841,7741,70149.700
28 feb 202442,0342,6941,4941,5141,4497.200
27 feb 202442,6742,8141,8542,4242,35139.400
26 feb 202441,8242,4941,6942,4442,37155.700
23 feb 202441,6042,2941,2741,9341,86173.400
22 feb 202441,6642,3641,5341,6941,62117.300
21 feb 202441,2141,8840,9041,8441,77162.800
20 feb 202442,8342,9240,8941,1641,09383.300
16 feb 202443,6344,0843,4443,5743,50142.600
15 feb 202442,9343,9842,5143,9443,87137.500
14 feb 202441,5742,6441,5042,4942,42149.800
13 feb 202441,6841,8440,5940,8740,80260.000
12 feb 202441,9143,3741,9143,0042,93186.300
09 feb 202441,6542,3741,3942,0641,99117.100
08 feb 202441,6541,7741,0441,5641,49293.100
08 feb 20240.07 Dividendo
07 feb 202441,4541,9840,6741,5641,42187.700
06 feb 202440,0841,9639,8841,1441,00306.000
05 feb 202439,3340,5739,2440,2440,10309.200
02 feb 202439,0540,0238,3939,9339,80191.900
01 feb 202439,0739,5237,9239,5039,37269.200
31 gen 202440,9141,1139,0639,0738,94473.200
30 gen 202438,3738,7838,1338,6038,4797.100
29 gen 202438,0138,7637,5038,6638,5386.800
26 gen 202438,4338,5237,7638,0737,9467.000
25 gen 202437,8638,2037,3738,1237,99102.400
24 gen 202438,0638,0637,0337,3137,1867.100
23 gen 202438,2838,2937,5237,5737,4492.800
22 gen 202436,9437,9236,9337,9237,79141.800
19 gen 202436,3736,5735,8536,5736,4587.900
18 gen 202436,0936,6435,5336,0935,97146.800
17 gen 202435,5737,2735,5035,7935,67103.200
16 gen 202436,6936,6935,8735,9935,87222.100
12 gen 202437,5337,5336,5036,9136,7979.300
11 gen 202436,7037,0436,2536,9536,83122.400
10 gen 202436,9737,3436,5536,8536,7384.700
09 gen 202437,0237,3336,7437,1637,03126.300
08 gen 202437,0537,6136,9837,5937,46110.900
05 gen 202436,7537,2536,7536,9336,81197.200
04 gen 202437,2937,5136,8537,0536,92181.200
03 gen 202438,2838,2837,1737,1837,05128.200
02 gen 202438,7039,0438,2138,5938,4688.800
29 dic 202339,1939,5838,9739,0238,8995.800
28 dic 202339,5339,8739,3639,5039,3771.600
27 dic 202340,2940,3039,5339,7939,6670.700
26 dic 202339,7740,3939,4140,1239,98130.900
22 dic 202339,2839,7239,0039,5839,4560.700
21 dic 202338,5639,3238,1738,9538,82116.700
20 dic 202339,1739,7638,1438,2338,10189.100
19 dic 202338,8539,3938,8339,1539,02182.500
18 dic 202338,9038,9538,2638,5138,38109.700
15 dic 202339,1839,3838,6238,6238,49238.300
14 dic 202338,0039,3938,0039,1238,99162.700
13 dic 202336,5938,0436,3737,9837,85198.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...