XNAS
Datos históricos de Columbus McKinnon Corporation
Columbus McKinnon Corporation · CMCO
$16.02
▲ +0.03 (+0.16%)
Última operación · 10/10/2026, 23:44:17 UTC
- Variación en el periodo
- +8.33%
- Máximo
- US$24.40
- 10 de febrero de 2026
- Mínimo
- US$11.99
- 11 de junio de 2026
- Volumen medio diario
- 0.45 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.04 | 16.24 | 15.78 | 15.99 | +0.06% | 298,295.669 |
| 8 oct 2026 | 15.92 | 16.59 | 15.69 | 15.98 | −1.11% | 401,770.28 |
| 7 oct 2026 | 16.59 | 16.86 | 15.66 | 16.16 | −5.05% | 370,157.257 |
| 6 oct 2026 | 17.08 | 17.34 | 16.84 | 17.02 | +0.59% | 310,549.426 |
| 5 oct 2026 | 16.62 | 17.17 | 16.18 | 16.92 | +1.11% | 294,326.931 |
| 2 oct 2026 | 16.49 | 16.82 | 16.22 | 16.74 | +5.02% | 355,762.404 |
| 1 oct 2026 | 15.80 | 16.15 | 15.35 | 15.94 | +0.03% | 356,246.24 |
| 30 sep 2026 | 16.39 | 16.39 | 15.90 | 15.93 | −2.09% | 402,216.18 |
| 29 sep 2026 | 16.69 | 16.69 | 16.05 | 16.27 | −0.61% | 293,923.341 |
| 28 sep 2026 | 16.58 | 16.78 | 16.09 | 16.37 | −2.73% | 630,735.492 |
| 25 sep 2026 | 16.25 | 17.05 | 16.25 | 16.83 | +4.99% | 521,841.799 |
| 24 sep 2026 | 16.41 | 16.44 | 15.83 | 16.03 | −2.91% | 423,399.136 |
| 23 sep 2026 | 16.15 | 16.54 | 15.90 | 16.51 | +0.43% | 306,706.868 |
| 22 sep 2026 | 16.21 | 16.64 | 16.18 | 16.44 | +5.86% | 301,328.259 |
| 21 sep 2026 | 16.10 | 16.10 | 15.49 | 15.53 | −1.46% | 346,645.611 |
| 18 sep 2026 | 15.62 | 15.93 | 15.40 | 15.76 | +0.13% | 689,311.992 |
| 17 sep 2026 | 16.80 | 16.84 | 15.70 | 15.74 | −2.24% | 887,467.356 |
| 16 sep 2026 | 16.50 | 16.64 | 15.77 | 16.10 | −0.98% | 423,316.775 |
| 15 sep 2026 | 16.98 | 16.98 | 16.14 | 16.26 | −1.16% | 361,472.191 |
| 14 sep 2026 | 17.35 | 17.35 | 16.28 | 16.45 | −7.27% | 418,766.942 |
| 11 sep 2026 | 17.56 | 18.17 | 17.56 | 17.74 | +3.02% | 260,726.672 |
| 10 sep 2026 | 17.20 | 17.39 | 16.91 | 17.22 | −2.27% | 333,487.006 |
| 9 sep 2026 | 18.65 | 18.65 | 17.57 | 17.62 | −5.22% | 405,778.543 |
| 8 sep 2026 | 18.97 | 19.02 | 18.47 | 18.59 | −1.33% | 334,950.581 |
| 4 sep 2026 | 18.62 | 18.87 | 18.23 | 18.84 | +3.23% | 310,853.922 |
| 3 sep 2026 | 17.76 | 18.26 | 17.21 | 18.25 | +4.05% | 606,864.468 |
| 2 sep 2026 | 17.26 | 17.85 | 17.26 | 17.54 | +1.62% | 301,105.153 |
| 1 sep 2026 | 17.29 | 17.44 | 16.97 | 17.26 | −2.27% | 508,105.276 |
| 31 ago 2026 | 18.00 | 18.05 | 17.49 | 17.66 | −1.89% | 394,958.448 |
| 28 ago 2026 | 18.39 | 18.68 | 17.84 | 18.00 | −2.12% | 387,784.365 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.