Quantcast
CMCO

Historical Stock Prices

$31.5
*  
0.91
2.81%
Get CMCO Alerts
*Delayed - data as of Dec. 7, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 32.4 32.795 31.38 31.5 135,839
12/06/2018 32.56 33.12 31.8 32.41 117,436
12/04/2018 34.94 34.94 32.99 33.16 239,968
12/03/2018 35.21 35.21 34.7 34.94 100,033
11/30/2018 34.09 34.89 34.05 34.8 86,386
11/29/2018 34.26 34.99 33.54 34.12 80,852
11/28/2018 33.19 34.5 33.12 34.43 205,775
11/27/2018 33.62 33.62 32.58 33.17 103,912
11/26/2018 34.15 34.37 33.58 33.89 108,098
11/23/2018 33.95 34.3 33.82 34 36,081
11/21/2018 34.11 34.99 34.08 34.1 66,100
11/20/2018 34.07 34.74 33.63 33.96 89,647
11/19/2018 36.12 36.12 34.58 34.6 130,502
11/16/2018 35.94 36.32 35.52 36.12 88,299
11/15/2018 35.17 36.8 34.8 36.27 76,271
11/14/2018 35.96 36.885 35.08 35.25 128,438
11/13/2018 36.25 36.6 35.28 35.66 85,375
11/12/2018 37.02 38.65 36.07 36.12 80,388
11/09/2018 37.73 38.07 36.55 36.92 47,645
11/08/2018 38.71 38.82 37.39 37.9 78,669
11/07/2018 38.47 38.76 37.84 38.72 94,983
11/06/2018 37.63 38.64 37.465 38.47 97,512
11/05/2018 37.79 38.53 37.06 37.62 89,500
11/02/2018 37.13 37.81 36.69 37.59 147,523
11/01/2018 36.94 37.46 36.19 36.9 158,369
10/31/2018 34.81 37.6 33.92 36.73 313,528
10/30/2018 32.08 35.62 31.68 35.16 567,605
10/29/2018 30.74 30.785 29.7 30.24 161,333
10/26/2018 30.28 30.9 30.05 30.35 117,004
10/25/2018 29.97 31.13 29.88 30.77 143,445
10/24/2018 32.19 32.43 29.93 29.95 174,011
10/23/2018 34.25 36.0713 32.18 32.26 192,865
10/22/2018 35.04 35.16 34.4 34.7 70,948
10/19/2018 34.99 35.19 34.73 35.05 112,316
10/18/2018 35.12 35.39 34.95 34.98 106,056
10/17/2018 35.62 35.72 35 35.24 222,616
10/16/2018 35.22 35.88 35 35.7 99,364
10/15/2018 35.13 35.23 34.97 35.06 94,690
10/12/2018 35.6 35.6 34.95 35.14 163,955
10/11/2018 35.28 35.95 35 35.12 123,129
10/10/2018 36.55 36.55 35.33 35.45 88,645
10/09/2018 37.03 37.32 36.48 36.58 84,548
10/08/2018 37.16 37.65 36.5801 37.14 64,159
10/05/2018 38.22 38.29 37.12 37.18 115,566
10/04/2018 38.55 38.63 37.7819 38.1 86,891
10/03/2018 38.53 38.69 37.93 38.54 90,192
10/02/2018 38.8 38.8 37.76 38.44 129,272
10/01/2018 39.82 40.22 38.45 38.86 169,423
09/28/2018 41.95 41.95 39.375 39.54 229,632
09/27/2018 42.3 42.46 41.96 42.02 54,393
09/26/2018 42.97 43.11 42.1 42.24 148,342
09/25/2018 42.66 43.05 42.3 42.97 72,101
09/24/2018 42.73 42.73 42.285 42.66 70,923
09/21/2018 42.96 43.32 42.4071 42.9 127,348
09/20/2018 42.56 43.46 42.3 42.76 252,816
09/19/2018 42.37 43.0256 42.18 42.33 97,390
09/18/2018 42.31 44.01 42.26 42.48 98,802
09/17/2018 42.15 42.6 42.11 42.31 64,660
09/14/2018 42.27 42.83 42.05 42.3 61,569
09/13/2018 42.19 42.6 41.88 42.23 49,297
09/12/2018 42.01 42.4 41.78 42.04 80,286
09/11/2018 41.95 42.26 41.71 42.08 72,263
09/10/2018 42.02 42.83 42.02 42.09 104,728
09/07/2018 41.64 41.985 41.592 41.89 108,577
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio