Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Mckinnon (NQ: CMCO )

39.10 -0.39 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.312 8.340 7.612 8.134 211,743 -0.09(-1.13%)
Mar 30, 2009 8.256 8.480 7.761 8.228 187,314 -1.11(-11.89%)
Mar 26, 2009 9.189 9.440 8.881 9.338 169,848 +0.30(+3.30%)
Mar 25, 2009 8.694 9.431 8.508 9.039 146,169 +0.46(+5.33%)
Mar 24, 2009 9.198 9.226 8.573 8.582 124,812 -0.81(-8.64%)
Mar 23, 2009 8.927 9.394 8.414 9.394 134,024 +1.20(+14.69%)
Mar 20, 2009 8.508 8.703 7.836 8.190 216,446 -0.21(-2.55%)
Mar 19, 2009 9.254 9.282 8.386 8.405 127,424 -0.76(-8.25%)
Mar 18, 2009 8.256 9.273 8.088 9.161 109,281 +0.89(+10.71%)
Mar 17, 2009 7.752 8.274 7.621 8.274 120,302 +0.49(+6.35%)
Mar 16, 2009 8.246 8.405 7.687 7.780 121,858 -0.39(-4.79%)
Mar 13, 2009 7.995 8.312 7.823 8.172 126,716 +0.21(+2.70%)
Mar 12, 2009 6.912 7.985 6.810 7.957 145,748 +1.03(+14.80%)
Mar 11, 2009 7.360 7.556 6.763 6.931 90,178 -0.38(-5.23%)
Mar 10, 2009 6.978 7.379 6.847 7.314 132,486 +0.52(+7.69%)
Mar 09, 2009 6.521 6.940 6.521 6.791 112,347 +0.17(+2.54%)
Mar 06, 2009 6.661 6.875 6.434 6.623 104,603 +0.07(+1.14%)
Mar 05, 2009 7.211 7.332 6.493 6.549 126,597 -0.89(-11.92%)
Mar 04, 2009 7.099 7.687 6.903 7.435 165,163 +0.19(+2.57%)
Mar 02, 2009 8.013 8.069 7.211 7.248 152,569 -0.93(-11.40%)
Feb 27, 2009 8.116 8.330 8.032 8.181 167,316 -0.07(-0.79%)
Feb 26, 2009 8.377 8.775 8.181 8.246 200,300 -0.09(-1.12%)
Feb 25, 2009 8.787 8.927 7.995 8.340 201,350 -0.54(-6.09%)
Feb 24, 2009 8.209 9.120 8.209 8.881 199,824 +0.77(+9.55%)
Feb 23, 2009 9.002 9.123 8.004 8.106 425,176 -0.76(-8.53%)
Feb 20, 2009 9.086 9.245 8.731 8.862 186,335 -0.29(-3.16%)
Feb 19, 2009 9.571 9.767 9.142 9.151 100,279 -0.25(-2.68%)
Feb 18, 2009 9.776 9.879 9.375 9.403 165,637 -0.21(-2.14%)
Feb 17, 2009 9.860 10.17 9.468 9.608 279,276 -0.63(-6.11%)
Feb 13, 2009 10.52 10.58 10.07 10.23 124,171 -0.38(-3.60%)
Feb 12, 2009 10.02 10.69 9.972 10.62 148,611 -0.06(-0.52%)
Feb 11, 2009 10.74 11.13 10.24 10.67 112,417 -0.03(-0.26%)
Feb 10, 2009 11.46 11.89 10.67 10.70 191,787 -0.88(-7.57%)
Feb 09, 2009 11.52 11.97 11.32 11.58 202,406 -0.06(-0.48%)
Feb 06, 2009 11.47 11.98 11.43 11.63 189,725 +0.11(+0.97%)
Feb 05, 2009 11.22 11.81 11.11 11.52 191,975 +0.23(+2.07%)
Feb 04, 2009 11.65 12.04 11.11 11.29 120,605 -0.37(-3.20%)
Feb 03, 2009 11.75 11.83 11.60 11.66 183,058 -0.06(-0.48%)
Feb 02, 2009 11.63 11.98 11.52 11.72 178,882 -0.15(-1.26%)
Jan 30, 2009 12.32 12.42 11.68 11.87 123,012 -0.35(-2.83%)
Jan 29, 2009 13.01 13.01 11.88 12.21 169,964 -0.90(-6.90%)
Jan 28, 2009 12.79 13.46 12.50 13.12 154,456 +0.54(+4.30%)
Jan 27, 2009 12.65 12.79 12.28 12.57 191,628 -0.06(-0.44%)
Jan 26, 2009 11.80 12.71 11.71 12.63 269,003 +0.82(+6.95%)
Jan 23, 2009 11.97 12.55 11.63 11.81 223,947 -0.47(-3.80%)
Jan 22, 2009 12.34 13.64 12.07 12.28 465,100 +1.34(+12.29%)
Jan 21, 2009 10.85 11.18 10.44 10.93 240,685 +0.23(+2.18%)
Jan 20, 2009 11.75 11.84 10.66 10.70 187,436 -1.29(-10.74%)
Jan 16, 2009 12.28 12.28 11.43 11.99 185,231 -0.18(-1.46%)
Jan 15, 2009 11.47 12.19 11.30 12.16 151,713 +0.64(+5.59%)
Jan 14, 2009 12.16 12.59 11.38 11.52 110,469 -0.88(-7.07%)
Jan 13, 2009 12.27 12.75 12.17 12.40 99,087 +0.14(+1.14%)
Jan 12, 2009 12.76 12.78 12.09 12.26 171,155 -0.54(-4.23%)
Jan 09, 2009 13.08 13.32 12.73 12.80 112,615 -0.32(-2.42%)
Jan 08, 2009 13.05 13.19 12.74 13.12 142,337 -0.06(-0.42%)
Jan 07, 2009 14.36 14.65 12.71 13.17 276,353 -1.42(-9.72%)
Jan 06, 2009 14.47 15.16 14.24 14.59 104,711 +0.25(+1.76%)
Jan 05, 2009 13.48 14.46 13.41 14.34 144,231 +0.82(+6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.