CMCO

Historical Stock Prices

$24.85
*  
0.14
0.56%
Get CMCO Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading CMCO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 24.9 25.02 23.852 24.85 32,987
08/21/2014 24.85 25.09 24.4201 24.99 66,768
08/20/2014 24.93 24.93 24.57 24.8 40,311
08/19/2014 25.11 25.255 24.9 25 28,625
08/18/2014 24.86 25.21 24.82 25.19 29,867
08/15/2014 24.98 24.98 24 24.53 58,629
08/14/2014 24.69 24.81 24.56 24.76 32,723
08/13/2014 24.69 24.9 24.53 24.765 30,650
08/12/2014 24.5 24.846 24.45 24.6 53,495
08/11/2014 24.5 24.95 24.5 24.68 33,038
08/08/2014 24.34 24.75 24.24 24.42 69,455
08/07/2014 24.16 24.43 24 24.36 82,627
08/06/2014 23.73 24.33 23.681 24.06 91,455
08/05/2014 23.44 23.895 23.358 23.88 102,634
08/04/2014 23.2 23.71 23.18 23.62 114,024
08/01/2014 23.36 23.57 22.86 23.16 130,015
07/31/2014 24.25 24.5 22.555 23.25 233,846
07/30/2014 25.51 25.92 25.16 25.66 51,281
07/29/2014 25.44 25.57 25.25 25.41 30,341
07/28/2014 25.66 25.66 25.2 25.48 41,598
07/25/2014 26.21 26.21 25.62 25.67 120,062
07/24/2014 26.68 27.12 26.32 26.5 52,062
07/23/2014 26.65 26.87 26.36 26.76 32,915
07/22/2014 26.71 27.05 26.63 26.65 40,690
07/21/2014 26.44 26.75 26.12 26.63 38,495
07/18/2014 26.15 26.71 25.943 26.58 80,598
07/17/2014 26.63 26.77 26.09 26.27 91,118
07/16/2014 27.04 27.19 26.7 26.79 47,441
07/15/2014 27.05 27.16 26.74 26.91 51,088
07/14/2014 26.99 27.1 26.85 27.05 60,824
07/11/2014 26.8 26.93 26.65 26.86 43,011
07/10/2014 27.05 27.37 26.6201 26.93 56,597
07/09/2014 27.87 28.03 27.337 27.45 38,828
07/08/2014 28.07 28.15 27.445 27.8 85,559
07/07/2014 28.52 28.74 28.06 28.24 144,850
07/03/2014 28.71 29.05 28.56 28.66 33,681
07/02/2014 28.21 28.865 27.3 28.52 169,874
07/01/2014 27.28 28.33 27.14 28.15 113,739
06/30/2014 27.06 27.141 26.9 27.05 81,601
06/27/2014 27.01 27.3 26.99 27.06 122,131
06/26/2014 27.35 27.35 26.8 27.2 53,204
06/25/2014 27 27.6476 26.89 27.32 73,988
06/24/2014 27.48 28.055 27.1 27.2 66,021
06/23/2014 27.99 27.99 27.09 27.43 76,823
06/20/2014 28.65 28.65 28 28.08 147,355
06/19/2014 28.41 28.75 28.32 28.5 35,411
06/18/2014 28.27 28.5192 27.96 28.45 60,110
06/17/2014 27.46 28.2799 27.36 28.21 102,468
06/16/2014 27.53 27.53 27.23 27.42 55,496
06/13/2014 28.28 28.28 27.51 27.66 46,835
06/12/2014 28.6 28.6 28 28.17 36,317
06/11/2014 29.19 29.19 28.46 28.66 41,873
06/10/2014 29.72 29.86 29.13 29.29 48,180
06/09/2014 29.22 30 29.22 29.73 82,935
06/06/2014 29.14 29.29 28.91 29.12 158,555
06/05/2014 28.35 29.14 27.56 28.89 92,107
06/04/2014 28.17 28.41 27.95 28.21 97,349
06/03/2014 28.73 29 28.18 28.23 98,025
06/02/2014 28.17 28.92 27.7 28.82 165,713
05/30/2014 29.05 29.08 28.1 28.16 110,632
05/29/2014 29.06 29.33 28.1435 28.96 38,218
05/28/2014 29.8 30.25 28.94 29.04 116,364
05/27/2014 30.5 30.9 29.59 29.94 90,242
05/23/2014 30.12 30.98 29.59 30.3 170,837
05/22/2014 27.72 30.03 27.72 29.84 193,306
05/21/2014 27.17 27.75 27.17 27.56 122,318
05/20/2014 27.24 27.49 26.85 27.17 110,644
05/19/2014 26.86 27.48 26.7601 27.4 104,105
05/16/2014 26.73 26.91 26.47 26.85 45,809
05/15/2014 26.92 27.01 26.46 26.79 45,411
05/14/2014 27.35 27.35 26.68 27.14 50,265
05/13/2014 27.55 27.6799 27.31 27.41 75,782
05/12/2014 26.7 27.72 26.133 27.58 63,723
05/09/2014 25.86 26.56 25.81 26.55 36,174
05/08/2014 25.65 26.39 25.65 26.05 60,504
05/07/2014 25.78 25.92 25.5 25.87 75,237
05/06/2014 25.9 26.38 25.65 25.85 55,387
05/05/2014 25.88 26.19 25.77 26.05 34,198
05/02/2014 26.1 26.8 25.96 26.12 35,362
05/01/2014 26.49 26.49 25.73 26.13 70,631
04/30/2014 26.37 26.77 26 26.49 67,283
04/29/2014 27 27.06 26.25 26.34 47,106
04/28/2014 26.64 26.96 26.46 26.77 65,310
04/25/2014 26.43 27.0515 26.19 26.46 73,833
04/24/2014 26.55 26.91 26.3 26.62 52,284
04/23/2014 26.35 26.68 26.29 26.3 32,605
04/22/2014 26.2 26.58 25.99 26.49 104,261
04/21/2014 25.952 26.31 25.9 26.19 42,168
04/17/2014 25.83 26.26 25.7 26.16 43,744
04/16/2014 26.12 26.3 25.64 25.97 29,915
04/15/2014 25.72 25.97 25.1 25.84 39,868
04/14/2014 26.04 26.04 25.19 25.69 25,501
04/11/2014 25.81 26.06 25.64 25.78 35,648
04/10/2014 27.1 27.1 25.96 26.08 48,202
04/09/2014 26.72 27.24 26.53 27.15 51,268
04/08/2014 26.53 27.02 26.1975 26.66 36,694
04/07/2014 26.82 26.94 26.02 26.43 36,862
04/04/2014 27.85 27.93 26.52 27.02 52,369
04/03/2014 27.81 27.81 27.33 27.59 27,049
04/02/2014 27.47 27.75 27.19 27.72 29,582
04/01/2014 26.83 27.51 26.78 27.43 43,115
03/31/2014 26.28 26.9299 26.28 26.79 55,915
03/28/2014 26.55 27.12 26.12 26.16 24,779
03/27/2014 26.6 26.95 26.385 26.59 78,334
03/26/2014 27.04 27.04 26.4 26.59 55,148
03/25/2014 27.03 27.2 26.7 26.89 29,016
03/24/2014 27 27.1 26.68 26.83 48,025
03/21/2014 26.72 27.2 26.58 26.85 65,446
03/20/2014 26.67 27.1625 26.37 26.61 25,610
03/19/2014 26.61 26.84 26.43 26.77 49,089
03/18/2014 26.14 26.7 26.0265 26.7 30,914
03/17/2014 26.21 26.21 25.98 26.14 31,131
03/14/2014 26.61 27.11 26 26.06 33,030
03/13/2014 26.8 26.97 26.575 26.78 61,159
03/12/2014 26.17 26.86 26.105 26.79 73,045
03/11/2014 26 26.43 25.85 26.24 78,690
03/10/2014 26.07 26.2 25.66 26.06 74,025
03/07/2014 26.37 26.41 25.87 26.05 47,176
03/06/2014 26.14 26.19 25.85 26.17 20,594
03/05/2014 26.06 26.37 25.69 25.99 84,152
03/04/2014 25.6 26.9 24.9075 26.06 89,170
03/03/2014 25.1 25.57 24.75 25.25 99,499
02/28/2014 25.88 26 25.41 25.46 63,002
02/27/2014 25.44 25.85 25.37 25.83 43,183
02/26/2014 25.37 25.7775 25.31 25.59 40,561
02/25/2014 25.11 25.37 24.94 25.3 45,911
02/24/2014 24.91 25.25 24.75 25.03 50,742
02/21/2014 26.29 26.37 24.74 24.84 135,803
02/20/2014 25.76 26.19 25.35 26.12 60,619
02/19/2014 26.05 26.39 25.46 25.81 72,228
02/18/2014 25.97 26.42 25.86 26.25 50,972
02/14/2014 25.99 26.26 25.74 26 79,447
02/13/2014 25.4 26.14 25.3 25.95 58,890
02/12/2014 25.14 25.73 25.1 25.6 59,312
02/11/2014 24.74 25.38 24.67 25.14 55,332
02/10/2014 24.71 25.03 24.45 24.81 52,810
02/07/2014 24.93 26.79 24.5 24.79 40,584
02/06/2014 24.73 25.042 24.58 24.94 51,897
02/05/2014 24.93 25.29 24.68 24.74 81,749
02/04/2014 24.83 25.13 24.63 25 100,330
02/03/2014 24.53 25.19 24.34 24.81 198,002
01/31/2014 24.53 25.084 24.21 24.72 128,729
01/30/2014 25.34 25.65 25.05 25.08 53,007
01/29/2014 25.39 26.114 25.05 25.15 122,518
01/28/2014 24.99 25.68 24.98 25.63 116,840
01/27/2014 25.61 25.61 24.84 25.035 149,307
01/24/2014 25.87 25.99 25 25.16 143,507
01/23/2014 25.09 26.11 25.085 26.06 231,517
01/22/2014 26.18 26.31 25.93 26.17 87,766
01/21/2014 26.18 26.42 25.88 26.25 57,869
01/17/2014 26.04 26.348 25.9 26.09 68,846
01/16/2014 26.16 26.19 25.22 26 70,282
01/15/2014 25.71 26.71 25.6 26.23 137,115
01/14/2014 25.84 26.44 25.604 25.72 61,084
01/13/2014 26.06 26.22 25.42 25.69 52,133
01/10/2014 26.31 26.63 25.92 26.07 59,297
01/09/2014 26.56 26.61 25.7438 26.28 44,163
01/08/2014 27.15 27.41 26.32 26.39 49,255
01/07/2014 26.86 27.23 26.68 27.2 42,470
01/06/2014 26.77 26.83 26.3401 26.71 86,474
01/03/2014 26.73 26.89 26.39 26.62 42,374
01/02/2014 27.11 27.14 26.58 26.68 48,023
12/31/2013 27.25 27.52 27.08 27.14 64,472
12/30/2013 27.45 27.54 27.17 27.19 34,847
12/27/2013 28.19 28.25 27.28 27.44 62,394
12/26/2013 27.62 28.35 27.62 28.07 45,596
12/24/2013 27.58 27.71 27.2625 27.47 51,759
12/23/2013 27.48 27.72 27.1704 27.46 80,827
12/20/2013 27.21 27.48 27 27.36 161,964
12/19/2013 26.94 27.3299 26.8065 27.08 125,423
12/18/2013 26.86 27.07 26.41 27.05 91,255
12/17/2013 26.77 26.96 26.51 26.88 36,487
12/16/2013 26.6 27 26.59 26.86 91,840
12/13/2013 26.43 26.76 26.2 26.56 102,627
12/12/2013 26.39 26.72 26.19 26.3 90,513
12/11/2013 26.94 27.02 26.29 26.42 81,834
12/10/2013 26.9 27.1 26.61 26.81 69,997
12/09/2013 27.02 27.2 26.8601 27.04 63,370
12/06/2013 27.35 27.35 26.83 26.93 215,127
12/05/2013 26.94 27.14 26.78 27.01 38,979
12/04/2013 26.7 27.1 26.66 27 105,300
12/03/2013 26.33 26.95 25.551 26.87 67,352
12/02/2013 27.72 27.8 26.41 26.42 83,114
11/29/2013 28.12 28.12 27.56 27.7 30,824
11/27/2013 27.14 27.92 26.99 27.9 44,000
11/26/2013 26.83 27.31 26.5101 27.1 62,095
11/25/2013 26.15 27.2 26.15 26.87 52,563
11/22/2013 26.11 26.24 25.91 26.17 67,310
11/21/2013 25.98 26.03 25.47 26.03 120,295
11/20/2013 25.79 25.83 25.48 25.82 56,745
11/19/2013 26.23 26.805 25.58 25.69 97,934
11/18/2013 26.59 26.91 26.2 26.34 53,459
11/15/2013 26.21 26.73 25.97 26.56 55,925
11/14/2013 26.35 26.65 26.111 26.25 22,867
11/13/2013 26.21 26.45 25.85 26.45 29,183
11/12/2013 26.59 26.82 26 26.26 27,787
11/11/2013 26.96 27 26.48 26.77 91,541
11/08/2013 25.54 27 25.108 26.93 76,468
11/07/2013 26.54 26.93 25.52 25.55 29,857
11/06/2013 26.32 26.733 26.22 26.48 36,862
11/05/2013 27.34 27.34 25.41 26.23 46,030
11/04/2013 26.92 27.33 26.18 26.45 107,859
11/01/2013 25.96 26.85 25.71 26.73 91,851
10/31/2013 25.87 26.3799 25.5301 26.01 99,487
10/30/2013 26.5 26.83 25.75 25.91 61,900
10/29/2013 27.17 27.44 26.2 26.41 92,240
10/28/2013 26.77 27.22 26.63 27 72,423
10/25/2013 27.72 27.88 26.47 26.94 67,459
10/24/2013 25.9 27.65 25.79 27.61 74,913
10/23/2013 25.63 25.97 25.53 25.67 36,573
10/22/2013 25.43 26.04 25.33 25.87 80,271
10/21/2013 25.3 25.65 25.0026 25.38 32,196
10/18/2013 25.22 25.34 24.87 25.3 69,542
10/17/2013 24.51 25.1 24.51 25 36,567
10/16/2013 24.91 25.05 24.53 24.57 23,019
10/15/2013 24.61 25.32 24.21 24.8 54,692
10/14/2013 24.27 24.695 24.25 24.61 50,163
10/11/2013 23.61 24.49 23.61 24.48 27,572
10/10/2013 23.51 23.91 23.22 23.75 27,926
10/09/2013 23.05 23.49 23.05 23.14 38,369
10/08/2013 23.07 23.39 22.85 23.02 59,815
10/07/2013 23.43 23.43 22.96 23.14 28,667
10/04/2013 23.69 23.83 23.56 23.61 23,118
10/03/2013 23.77 24.13 23.3 23.75 32,706
10/02/2013 24.99 24.99 23.77 23.89 44,763
10/01/2013 23.95 24.57 23.84 24.37 59,992
09/30/2013 23.99 24.11 23.5 24.03 122,207
09/27/2013 24.13 24.4 24.05 24.2 97,610
09/26/2013 24.39 24.42 24.23 24.35 30,013
09/25/2013 24.25 24.67 24.19 24.32 44,071
09/24/2013 23.9175 24.61 23.9175 24.17 23,849
09/23/2013 23.92 24.43 23.51 23.98 44,599
09/20/2013 23.95 24.13 23.66 23.95 121,694
09/19/2013 23.77 24.03 23.74 23.87 31,463
09/18/2013 23.54 23.97 23.28 23.74 39,629
09/17/2013 23.3 23.61 23.15 23.54 20,872
09/16/2013 23.35 23.4998 23.18 23.3 98,267
09/13/2013 22.97 23.23 22.91 23.1 19,583
09/12/2013 22.81 22.95 22.66 22.91 31,570
09/11/2013 22.83 23.065 22.49 22.76 86,995
09/10/2013 22.89 23.0199 22.46 22.84 91,216
09/09/2013 22.44 22.8 22.42 22.78 77,217
09/06/2013 22.44 22.57 21.99 22.31 88,637
09/05/2013 22.06 22.39 22.06 22.28 49,099
09/04/2013 22.06 22.22 21.97 22.07 92,382
09/03/2013 21.77 22.28 21.77 22.09 53,294
08/30/2013 22.05 22.18 21.25 21.4 56,790
08/29/2013 22.04 22.33 21.87 22.14 45,803
08/28/2013 21.91 22.28 21.87 22.13 43,812
08/27/2013 22.05 22.31 21.5701 21.96 61,249
08/26/2013 22.43 22.57 22.12 22.27 57,926
08/23/2013 22.38 22.63 22.1 22.29 42,873
08/22/2013 22.21 22.65 22 22.35 22,671
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?