Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Aug 31, 2004 8.610 8.620 7.743 8.162 66,570 -0.33(-3.85%)
Aug 30, 2004 7.481 8.629 7.481 8.489 123,706 +0.87(+11.38%)
Aug 27, 2004 7.547 7.631 7.509 7.621 34,946 +0.11(+1.49%)
Aug 26, 2004 7.509 7.575 7.239 7.509 70,214 +0.03(+0.37%)
Aug 25, 2004 7.379 7.519 7.342 7.481 24,012 -0.04(-0.50%)
Aug 24, 2004 7.416 7.547 7.090 7.519 39,449 +0.07(+1.00%)
Aug 23, 2004 7.491 7.575 7.444 7.444 87,995 -0.02(-0.25%)
Aug 20, 2004 7.556 7.603 7.090 7.463 97,700 +0.05(+0.63%)
Aug 19, 2004 7.537 7.640 7.397 7.416 95,621 -0.14(-1.85%)
Aug 18, 2004 7.463 7.668 7.435 7.556 73,002 -0.05(-0.61%)
Aug 17, 2004 7.118 7.892 7.118 7.603 73,966 +0.29(+3.95%)
Aug 16, 2004 7.323 7.463 7.230 7.314 25,942 -0.16(-2.12%)
Aug 13, 2004 7.481 7.491 7.183 7.472 44,487 +0.01(+0.12%)
Aug 12, 2004 7.556 7.556 7.453 7.463 45,452 +0.09(+1.27%)
Aug 11, 2004 7.314 7.519 7.314 7.370 58,101 +0.06(+0.77%)
Aug 10, 2004 7.631 7.640 7.211 7.314 38,698 -0.14(-1.88%)
Aug 09, 2004 7.453 7.547 7.314 7.453 124,135 +0.24(+3.36%)
Aug 06, 2004 7.342 7.519 7.211 7.211 16,186 -0.38(-5.04%)
Aug 05, 2004 7.211 7.705 7.080 7.593 41,271 +0.44(+6.13%)
Aug 04, 2004 7.267 7.733 7.146 7.155 210,644 -0.07(-0.90%)
Aug 03, 2004 6.964 7.230 6.912 7.220 241,893 +0.25(+3.61%)
Aug 02, 2004 6.689 7.090 6.689 6.968 127,458 -0.14(-1.97%)
Jul 30, 2004 6.875 7.220 6.875 7.108 116,310 +0.06(+0.79%)
Jul 29, 2004 6.791 7.136 6.791 7.052 75,789 -0.06(-0.79%)
Jul 28, 2004 7.463 7.463 6.866 7.108 68,178 -0.18(-2.43%)
Jul 27, 2004 6.856 7.929 6.567 7.286 432,974 +0.95(+15.02%)
Jul 26, 2004 6.530 6.549 6.297 6.334 63,890 -0.21(-3.14%)
Jul 23, 2004 6.623 6.670 6.521 6.539 41,271 -0.15(-2.23%)
Jul 22, 2004 6.670 6.875 6.539 6.689 61,424 +0.04(+0.56%)
Jul 21, 2004 6.287 6.670 6.287 6.651 23,369 +0.16(+2.44%)
Jul 20, 2004 6.343 6.530 6.297 6.493 20,903 +0.01(+0.14%)
Jul 19, 2004 6.455 6.698 6.371 6.483 35,053 -0.19(-2.80%)
Jul 16, 2004 6.362 6.726 6.362 6.670 24,655 +0.06(+0.85%)
Jul 15, 2004 6.614 6.661 6.297 6.614 33,124 -0.20(-2.88%)
Jul 14, 2004 6.707 6.847 6.623 6.810 42,986 -0.08(-1.22%)
Jul 13, 2004 6.474 6.903 6.241 6.894 34,625 +0.41(+6.33%)
Jul 12, 2004 6.912 6.978 6.483 6.483 45,988 -0.43(-6.21%)
Jul 09, 2004 7.323 7.323 6.745 6.912 23,690 +0.06(+0.82%)
Jul 08, 2004 7.248 7.258 6.670 6.856 59,387 -0.06(-0.81%)
Jul 07, 2004 6.493 6.959 6.493 6.912 53,063 +0.32(+4.81%)
Jul 06, 2004 6.409 6.640 6.390 6.595 93,477 +0.03(+0.43%)
Jul 02, 2004 6.539 6.577 6.455 6.567 49,418 +0.03(+0.43%)
Jul 01, 2004 6.689 6.903 6.530 6.539 33,017 -0.06(-0.85%)
Jun 30, 2004 6.418 6.707 6.418 6.595 71,179 +0.25(+3.97%)
Jun 29, 2004 6.250 6.381 6.250 6.343 48,560 +0.05(+0.74%)
Jun 28, 2004 6.185 6.399 6.175 6.297 47,488 +0.00(+0.00%)
Jun 25, 2004 6.241 6.343 6.064 6.297 56,707 +0.23(+3.85%)
Jun 24, 2004 5.998 6.129 5.896 6.064 45,452 +0.23(+4.00%)
Jun 23, 2004 6.465 6.465 5.522 5.830 143,753 -0.35(-5.73%)
Jun 22, 2004 6.418 6.418 6.101 6.185 104,411 +0.07(+1.07%)
Jun 21, 2004 6.530 6.530 6.118 6.119 194,886 -0.19(-2.96%)
Jun 18, 2004 5.364 6.437 5.280 6.306 523,771 +1.11(+21.36%)
Jun 17, 2004 5.224 5.317 5.103 5.196 64,426 +0.07(+1.27%)
Jun 16, 2004 5.037 5.224 5.037 5.131 102,696 -0.05(-0.90%)
Jun 15, 2004 5.037 5.364 5.009 5.177 235,836 +0.26(+5.31%)
Jun 14, 2004 4.869 4.944 4.860 4.916 28,514 -0.01(-0.19%)
Jun 10, 2004 4.963 4.972 4.897 4.925 20,474 +0.03(+0.57%)
Jun 09, 2004 4.748 4.944 4.748 4.897 55,635 +0.16(+3.35%)
Jun 08, 2004 5.056 5.056 4.627 4.739 143,645 -0.21(-4.15%)
Jun 07, 2004 4.804 5.084 4.804 4.944 103,232 -0.05(-0.93%)
Jun 04, 2004 5.065 5.084 4.823 4.991 50,276 +0.21(+4.29%)
Jun 03, 2004 5.028 5.028 4.580 4.786 74,502 -0.15(-3.02%)
Jun 02, 2004 4.991 5.065 4.879 4.935 50,812 +0.02(+0.38%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.