NasdaqGS - Delayed Quote • USD
Columbus McKinnon Corporation (CMCO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.38 | 41.87 | 41.22 | 41.76 | 41.76 | 124,289 |
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 9, 2024 | 42.40 | 42.71 | 42.00 | 42.66 | 42.66 | 87,100 |
Apr 8, 2024 | 42.19 | 42.75 | 42.07 | 42.31 | 42.31 | 64,900 |
Apr 5, 2024 | 42.04 | 42.50 | 41.73 | 41.90 | 41.90 | 106,300 |
Apr 4, 2024 | 43.31 | 43.46 | 41.86 | 42.04 | 42.04 | 105,300 |
Apr 3, 2024 | 42.42 | 43.06 | 42.42 | 42.67 | 42.67 | 67,200 |
Apr 2, 2024 | 42.66 | 43.00 | 42.53 | 42.71 | 42.71 | 101,700 |
Apr 1, 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 8, 2024 | 42.80 | 43.14 | 42.25 | 42.44 | 42.44 | 130,600 |
Mar 7, 2024 | 41.86 | 42.42 | 41.83 | 42.36 | 42.36 | 91,300 |
Mar 6, 2024 | 41.47 | 41.67 | 41.20 | 41.63 | 41.63 | 117,800 |
Mar 5, 2024 | 41.51 | 41.88 | 40.87 | 40.99 | 40.99 | 82,300 |
Mar 4, 2024 | 42.32 | 42.73 | 41.65 | 41.65 | 41.65 | 135,600 |
Mar 1, 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 9, 2024 | 41.65 | 42.37 | 41.39 | 42.06 | 42.06 | 117,100 |
Feb 8, 2024 | 0.07 Dividend | |||||
Feb 8, 2024 | 41.65 | 41.77 | 41.04 | 41.56 | 41.56 | 293,100 |
Feb 7, 2024 | 41.45 | 41.98 | 40.67 | 41.56 | 41.49 | 187,700 |
Feb 6, 2024 | 40.08 | 41.96 | 39.88 | 41.14 | 41.07 | 306,000 |
Feb 5, 2024 | 39.33 | 40.57 | 39.24 | 40.24 | 40.17 | 309,200 |
Feb 2, 2024 | 39.05 | 40.02 | 38.39 | 39.93 | 39.86 | 191,900 |
Feb 1, 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 9, 2024 | 37.02 | 37.33 | 36.74 | 37.16 | 37.10 | 126,300 |
Jan 8, 2024 | 37.05 | 37.61 | 36.98 | 37.59 | 37.53 | 110,900 |
Jan 5, 2024 | 36.75 | 37.25 | 36.75 | 36.93 | 36.87 | 197,200 |
Jan 4, 2024 | 37.29 | 37.51 | 36.85 | 37.05 | 36.99 | 181,200 |
Jan 3, 2024 | 38.28 | 38.28 | 37.17 | 37.18 | 37.12 | 128,200 |
Jan 2, 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 8, 2023 | 36.26 | 36.71 | 35.91 | 36.26 | 36.20 | 97,800 |
Dec 7, 2023 | 35.96 | 36.27 | 35.63 | 36.16 | 36.10 | 112,800 |
Dec 6, 2023 | 36.13 | 36.71 | 35.95 | 36.00 | 35.94 | 136,600 |
Dec 5, 2023 | 36.50 | 36.50 | 35.68 | 35.78 | 35.72 | 87,100 |
Dec 4, 2023 | 36.13 | 36.83 | 35.88 | 36.58 | 36.52 | 128,500 |
Dec 1, 2023 | 34.87 | 36.23 | 34.87 | 36.08 | 36.02 | 221,800 |
Nov 30, 2023 | 34.94 | 35.06 | 34.58 | 34.92 | 34.86 | 125,300 |
Nov 29, 2023 | 35.04 | 35.41 | 34.72 | 34.95 | 34.89 | 111,000 |
Nov 28, 2023 | 35.05 | 35.28 | 34.57 | 34.66 | 34.60 | 86,700 |
Nov 27, 2023 | 34.88 | 35.25 | 34.67 | 34.99 | 34.93 | 80,300 |
Nov 24, 2023 | 34.66 | 35.21 | 34.66 | 35.10 | 35.04 | 23,500 |
Nov 22, 2023 | 35.07 | 35.24 | 34.53 | 34.74 | 34.68 | 66,200 |
Nov 21, 2023 | 35.30 | 35.37 | 34.59 | 34.70 | 34.64 | 134,000 |
Nov 20, 2023 | 35.94 | 35.94 | 35.27 | 35.41 | 35.35 | 97,700 |
Nov 17, 2023 | 35.88 | 35.88 | 35.38 | 35.67 | 35.61 | 113,000 |
Nov 16, 2023 | 35.42 | 36.51 | 35.14 | 35.48 | 35.42 | 141,000 |
Nov 15, 2023 | 36.01 | 36.36 | 35.34 | 35.49 | 35.43 | 68,000 |
Nov 14, 2023 | 35.27 | 36.04 | 35.27 | 35.98 | 35.92 | 120,700 |
Nov 13, 2023 | 34.03 | 34.31 | 33.10 | 34.00 | 33.94 | 55,200 |
Nov 10, 2023 | 33.99 | 34.49 | 33.73 | 34.33 | 34.27 | 76,800 |
Nov 9, 2023 | 0.07 Dividend | |||||
Nov 9, 2023 | 33.96 | 34.35 | 32.78 | 33.71 | 33.65 | 68,800 |
Nov 8, 2023 | 33.32 | 33.84 | 32.98 | 33.76 | 33.63 | 93,300 |
Nov 7, 2023 | 33.18 | 33.81 | 32.67 | 33.17 | 33.05 | 103,500 |
Nov 6, 2023 | 33.98 | 34.09 | 32.64 | 33.19 | 33.07 | 138,000 |
Nov 3, 2023 | 32.90 | 34.43 | 32.72 | 33.96 | 33.83 | 248,400 |
Nov 2, 2023 | 31.11 | 33.00 | 31.11 | 32.21 | 32.09 | 349,000 |
Nov 1, 2023 | 32.80 | 33.37 | 30.54 | 30.77 | 30.65 | 196,700 |
Oct 31, 2023 | 30.45 | 30.75 | 30.29 | 30.57 | 30.46 | 92,400 |
Oct 30, 2023 | 31.07 | 31.14 | 30.43 | 30.58 | 30.47 | 77,100 |
Oct 27, 2023 | 30.72 | 31.00 | 30.41 | 30.72 | 30.60 | 75,500 |
Oct 26, 2023 | 30.92 | 31.06 | 30.43 | 30.61 | 30.50 | 107,700 |
Oct 25, 2023 | 31.28 | 31.28 | 30.55 | 30.69 | 30.57 | 93,000 |
Oct 24, 2023 | 31.87 | 32.73 | 31.18 | 31.34 | 31.22 | 56,600 |
Oct 23, 2023 | 32.07 | 32.38 | 31.62 | 31.62 | 31.50 | 58,000 |
Oct 20, 2023 | 32.95 | 33.11 | 32.14 | 32.18 | 32.06 | 109,400 |
Oct 19, 2023 | 33.40 | 33.78 | 32.86 | 32.86 | 32.74 | 46,100 |
Oct 18, 2023 | 34.46 | 34.46 | 33.39 | 33.45 | 33.32 | 49,000 |
Oct 17, 2023 | 34.33 | 35.19 | 33.59 | 34.78 | 34.65 | 92,900 |
Oct 16, 2023 | 34.28 | 34.78 | 34.20 | 34.65 | 34.52 | 80,400 |
Oct 13, 2023 | 35.28 | 36.01 | 33.68 | 33.96 | 33.83 | 78,700 |
Oct 12, 2023 | 35.59 | 35.59 | 34.46 | 34.87 | 34.74 | 62,700 |
Oct 11, 2023 | 35.48 | 35.92 | 35.39 | 35.58 | 35.45 | 44,000 |
Oct 10, 2023 | 35.45 | 36.08 | 35.41 | 35.52 | 35.39 | 52,900 |
Oct 9, 2023 | 35.13 | 35.51 | 34.49 | 35.40 | 35.27 | 65,400 |
Oct 6, 2023 | 34.79 | 35.58 | 34.70 | 35.23 | 35.10 | 117,300 |
Oct 5, 2023 | 35.52 | 35.52 | 34.40 | 34.95 | 34.82 | 78,700 |
Oct 4, 2023 | 34.38 | 34.83 | 34.02 | 34.63 | 34.50 | 104,800 |
Oct 3, 2023 | 34.51 | 35.46 | 34.03 | 34.42 | 34.29 | 75,900 |
Oct 2, 2023 | 34.88 | 35.63 | 34.06 | 34.60 | 34.47 | 79,100 |
Sep 29, 2023 | 35.67 | 35.77 | 34.69 | 34.91 | 34.78 | 97,200 |
Sep 28, 2023 | 34.87 | 35.56 | 34.85 | 35.47 | 35.34 | 73,000 |
Sep 27, 2023 | 34.24 | 35.16 | 33.56 | 34.90 | 34.77 | 69,500 |
Sep 26, 2023 | 33.98 | 34.51 | 33.86 | 34.14 | 34.01 | 87,100 |
Sep 25, 2023 | 34.07 | 34.62 | 33.78 | 34.32 | 34.19 | 46,300 |
Sep 22, 2023 | 34.75 | 35.23 | 34.17 | 34.18 | 34.05 | 49,200 |
Sep 21, 2023 | 35.03 | 35.07 | 34.75 | 34.82 | 34.69 | 59,300 |
Sep 20, 2023 | 35.72 | 36.64 | 35.17 | 35.20 | 35.07 | 70,900 |
Sep 19, 2023 | 35.61 | 36.26 | 35.38 | 35.55 | 35.42 | 53,000 |
Sep 18, 2023 | 35.59 | 36.07 | 35.50 | 35.54 | 35.41 | 44,500 |
Sep 15, 2023 | 34.65 | 35.71 | 34.40 | 35.59 | 35.46 | 171,800 |
Sep 14, 2023 | 34.61 | 36.24 | 34.21 | 34.57 | 34.44 | 98,900 |
Sep 13, 2023 | 34.78 | 34.78 | 34.15 | 34.23 | 34.10 | 108,700 |
Sep 12, 2023 | 35.19 | 35.19 | 34.52 | 34.66 | 34.53 | 68,300 |
Sep 11, 2023 | 35.81 | 35.92 | 34.93 | 35.00 | 34.87 | 81,800 |
Sep 8, 2023 | 36.23 | 36.23 | 35.42 | 35.46 | 35.33 | 53,800 |
Sep 7, 2023 | 36.47 | 36.59 | 35.97 | 36.16 | 36.02 | 92,800 |
Sep 6, 2023 | 36.81 | 36.98 | 36.41 | 36.59 | 36.45 | 47,700 |
Sep 5, 2023 | 37.96 | 37.96 | 36.51 | 36.75 | 36.61 | 76,100 |
Sep 1, 2023 | 38.12 | 38.40 | 38.00 | 38.12 | 37.98 | 54,400 |
Aug 31, 2023 | 37.71 | 38.28 | 37.64 | 37.67 | 37.53 | 73,400 |
Aug 30, 2023 | 37.13 | 37.71 | 37.13 | 37.66 | 37.52 | 66,700 |
Aug 29, 2023 | 37.29 | 37.44 | 36.88 | 37.28 | 37.14 | 60,000 |
Aug 28, 2023 | 36.89 | 37.43 | 36.77 | 37.25 | 37.11 | 51,100 |
Aug 25, 2023 | 37.26 | 37.28 | 36.69 | 36.77 | 36.63 | 41,400 |
Aug 24, 2023 | 37.39 | 38.08 | 36.95 | 36.98 | 36.84 | 71,600 |
Aug 23, 2023 | 37.05 | 37.76 | 37.05 | 37.58 | 37.44 | 49,400 |
Aug 22, 2023 | 37.30 | 37.35 | 36.91 | 37.06 | 36.92 | 62,700 |
Aug 21, 2023 | 37.12 | 37.51 | 36.75 | 37.27 | 37.13 | 53,400 |
Aug 18, 2023 | 36.96 | 37.51 | 36.76 | 37.18 | 37.04 | 46,400 |
Aug 17, 2023 | 37.36 | 37.82 | 36.96 | 37.17 | 37.03 | 104,400 |
Aug 16, 2023 | 36.80 | 37.33 | 36.80 | 37.17 | 37.03 | 77,700 |
Aug 15, 2023 | 37.14 | 37.18 | 36.70 | 36.92 | 36.78 | 46,900 |
Aug 14, 2023 | 37.51 | 37.57 | 37.13 | 37.47 | 37.33 | 57,200 |
Aug 11, 2023 | 37.96 | 38.27 | 37.71 | 37.80 | 37.66 | 74,900 |
Aug 10, 2023 | 0.07 Dividend | |||||
Aug 10, 2023 | 38.56 | 39.10 | 38.00 | 38.15 | 38.01 | 57,600 |
Aug 9, 2023 | 38.50 | 38.74 | 38.28 | 38.44 | 38.23 | 58,600 |
Aug 8, 2023 | 38.31 | 38.59 | 38.01 | 38.50 | 38.29 | 60,800 |
Aug 7, 2023 | 39.06 | 39.16 | 38.31 | 38.93 | 38.71 | 69,300 |
Aug 4, 2023 | 39.57 | 39.90 | 38.81 | 38.94 | 38.72 | 72,600 |
Aug 3, 2023 | 39.02 | 39.77 | 38.51 | 39.44 | 39.22 | 124,900 |
Aug 2, 2023 | 41.51 | 41.59 | 39.07 | 39.24 | 39.02 | 175,400 |
Aug 1, 2023 | 42.19 | 42.87 | 40.93 | 42.86 | 42.62 | 89,700 |
Jul 31, 2023 | 42.39 | 42.42 | 41.89 | 42.34 | 42.10 | 76,900 |
Jul 28, 2023 | 42.00 | 42.46 | 41.78 | 42.20 | 41.97 | 85,800 |
Jul 27, 2023 | 41.32 | 41.67 | 40.85 | 41.67 | 41.44 | 91,000 |
Jul 26, 2023 | 41.15 | 41.77 | 40.82 | 41.01 | 40.78 | 64,200 |
Jul 25, 2023 | 40.98 | 41.50 | 40.92 | 41.17 | 40.94 | 81,000 |
Jul 24, 2023 | 40.79 | 41.42 | 40.66 | 41.25 | 41.02 | 70,900 |
Jul 21, 2023 | 41.74 | 41.80 | 40.67 | 40.70 | 40.47 | 65,200 |
Jul 20, 2023 | 41.58 | 41.84 | 41.38 | 41.45 | 41.22 | 50,800 |
Jul 19, 2023 | 41.88 | 42.02 | 41.41 | 41.70 | 41.47 | 105,100 |
Jul 18, 2023 | 41.31 | 42.03 | 41.14 | 41.76 | 41.53 | 70,300 |
Jul 17, 2023 | 41.38 | 42.03 | 41.15 | 41.32 | 41.09 | 64,200 |
Jul 14, 2023 | 41.70 | 41.70 | 40.86 | 41.39 | 41.16 | 59,100 |
Jul 13, 2023 | 41.85 | 42.26 | 41.60 | 41.78 | 41.55 | 58,100 |
Jul 12, 2023 | 41.60 | 42.16 | 41.30 | 41.84 | 41.61 | 137,400 |
Jul 11, 2023 | 41.26 | 41.55 | 40.10 | 40.72 | 40.49 | 112,400 |
Jul 10, 2023 | 39.37 | 41.31 | 39.35 | 41.13 | 40.90 | 232,400 |
Jul 7, 2023 | 39.39 | 39.88 | 38.96 | 39.04 | 38.82 | 57,300 |
Jul 6, 2023 | 39.53 | 39.95 | 39.00 | 39.15 | 38.93 | 80,400 |
Jul 5, 2023 | 40.69 | 40.80 | 39.90 | 39.93 | 39.71 | 89,900 |
Jul 3, 2023 | 40.58 | 41.20 | 40.39 | 41.04 | 40.81 | 52,600 |
Jun 30, 2023 | 41.45 | 41.56 | 40.62 | 40.65 | 40.42 | 134,200 |
Jun 29, 2023 | 40.63 | 41.19 | 40.35 | 41.10 | 40.87 | 117,500 |
Jun 28, 2023 | 40.81 | 40.99 | 40.37 | 40.42 | 40.19 | 119,700 |
Jun 27, 2023 | 40.59 | 41.15 | 40.59 | 40.64 | 40.41 | 111,500 |
Jun 26, 2023 | 40.07 | 41.10 | 40.04 | 40.53 | 40.30 | 79,400 |
Jun 23, 2023 | 40.13 | 41.06 | 39.93 | 40.28 | 40.06 | 288,500 |
Jun 22, 2023 | 41.25 | 41.25 | 40.72 | 40.82 | 40.59 | 66,200 |
Jun 21, 2023 | 40.56 | 41.69 | 40.30 | 41.29 | 41.06 | 148,000 |
Jun 20, 2023 | 41.23 | 41.28 | 40.65 | 40.85 | 40.62 | 76,700 |
Jun 16, 2023 | 41.86 | 42.08 | 41.05 | 41.27 | 41.04 | 252,300 |
Jun 15, 2023 | 40.96 | 41.55 | 40.96 | 41.49 | 41.26 | 93,700 |
Jun 14, 2023 | 41.41 | 41.45 | 40.92 | 41.30 | 41.07 | 130,500 |
Jun 13, 2023 | 41.31 | 42.22 | 41.28 | 41.32 | 41.09 | 89,100 |
Jun 12, 2023 | 40.97 | 41.40 | 40.81 | 41.16 | 40.93 | 89,600 |
Jun 9, 2023 | 41.50 | 41.50 | 40.87 | 40.97 | 40.74 | 72,100 |
Jun 8, 2023 | 41.41 | 41.80 | 40.88 | 41.58 | 41.35 | 126,200 |
Jun 7, 2023 | 40.52 | 42.05 | 40.52 | 41.69 | 41.46 | 205,400 |
Jun 6, 2023 | 38.48 | 40.51 | 38.44 | 40.20 | 39.98 | 139,800 |
Jun 5, 2023 | 39.02 | 39.03 | 37.55 | 38.49 | 38.28 | 91,600 |
Jun 2, 2023 | 37.53 | 39.27 | 37.53 | 39.18 | 38.96 | 104,800 |
Jun 1, 2023 | 36.40 | 36.99 | 36.07 | 36.94 | 36.73 | 81,000 |
May 31, 2023 | 36.94 | 36.94 | 35.88 | 36.48 | 36.28 | 132,100 |
May 30, 2023 | 37.43 | 37.43 | 36.85 | 37.11 | 36.90 | 78,700 |
May 26, 2023 | 36.35 | 37.44 | 35.99 | 37.29 | 37.08 | 108,200 |
May 25, 2023 | 35.70 | 37.32 | 35.07 | 36.48 | 36.28 | 116,100 |
May 24, 2023 | 36.07 | 36.07 | 35.41 | 35.70 | 35.50 | 96,500 |
May 23, 2023 | 36.42 | 36.87 | 36.16 | 36.32 | 36.12 | 109,600 |
May 22, 2023 | 36.55 | 36.65 | 35.66 | 36.58 | 36.38 | 72,400 |
May 19, 2023 | 36.80 | 37.25 | 36.05 | 36.36 | 36.16 | 70,600 |
May 18, 2023 | 35.55 | 36.43 | 35.48 | 36.32 | 36.12 | 91,300 |
May 17, 2023 | 34.80 | 35.87 | 34.48 | 35.67 | 35.47 | 73,900 |
May 16, 2023 | 34.45 | 34.91 | 34.27 | 34.52 | 34.33 | 43,400 |
May 15, 2023 | 34.30 | 34.88 | 34.30 | 34.71 | 34.52 | 74,900 |
May 12, 2023 | 34.31 | 34.67 | 33.99 | 34.26 | 34.07 | 32,600 |
May 11, 2023 | 33.98 | 34.33 | 33.94 | 34.28 | 34.09 | 45,600 |
May 10, 2023 | 34.79 | 34.80 | 33.72 | 34.36 | 34.17 | 50,800 |
May 9, 2023 | 34.20 | 34.32 | 33.85 | 34.25 | 34.06 | 39,800 |
May 8, 2023 | 34.76 | 35.14 | 33.99 | 34.46 | 34.27 | 48,900 |
May 5, 2023 | 34.64 | 34.89 | 34.31 | 34.74 | 34.55 | 60,500 |
May 4, 2023 | 0.07 Dividend | |||||
May 4, 2023 | 34.22 | 34.29 | 33.77 | 34.08 | 33.89 | 69,000 |
May 3, 2023 | 34.58 | 35.49 | 34.48 | 34.49 | 34.23 | 79,600 |
May 2, 2023 | 34.93 | 34.93 | 34.05 | 34.55 | 34.29 | 75,200 |
May 1, 2023 | 34.71 | 35.48 | 34.70 | 35.08 | 34.81 | 59,700 |
Apr 28, 2023 | 34.07 | 35.06 | 34.06 | 34.71 | 34.45 | 96,100 |
Apr 27, 2023 | 33.59 | 34.40 | 33.59 | 34.28 | 34.02 | 93,400 |
Apr 26, 2023 | 33.25 | 34.13 | 33.24 | 33.40 | 33.15 | 87,200 |
Apr 25, 2023 | 34.03 | 34.09 | 33.15 | 33.22 | 32.97 | 71,900 |
Related Tickers
ALG Alamo Group Inc.
204.20
-0.39%
WNC Wabash National Corporation
24.42
-5.17%
LNN Lindsay Corporation
116.37
-2.18%
SHYF The Shyft Group, Inc.
10.74
-2.63%
MTW The Manitowoc Company, Inc.
13.07
+0.38%
HY Hyster-Yale Materials Handling, Inc.
60.84
-1.25%
TWI Titan International, Inc.
11.80
+0.08%
ASTE Astec Industries, Inc.
43.96
+2.00%
TEX Terex Corporation
60.64
-0.59%
AGCO AGCO Corporation
118.69
+1.06%