Stockscreener 앱 받기
15.31
4.68%
-0.7003
Columbus Mckinnon Corp 주식 (CMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $16.12 | $15.21 | $0.91 | 208,203.0 | -4.68% |
| 2025-11-03 | $16.58 | $15.89 | $0.69 | 351,326.0 | -1.36% |
| 2025-10-31 | $17.34 | $16.06 | $1.28 | 420,298.0 | -6.46% |
| 2025-10-30 | $18.85 | $16.73 | $2.12 | 892,079.0 | +15.28% |
| 2025-10-29 | $15.77 | $15.01 | $0.7575 | 860,058.0 | -2.27% |
| 2025-10-28 | $15.71 | $15.36 | $0.35 | 183,048.0 | -1.91% |
| 2025-10-27 | $16.14 | $15.62 | $0.525 | 170,176.0 | -0.32% |
| 2025-10-24 | $15.91 | $15.61 | $0.305 | 209,999.0 | +2.07% |
| 2025-10-23 | $15.57 | $15.02 | $0.5451 | 277,986.0 | +4.19% |
| 2025-10-22 | $16.04 | $14.75 | $1.29 | 379,845.0 | -7.67% |
| 2025-10-21 | $16.33 | $15.08 | $1.25 | 393,762.0 | +5.87% |
| 2025-10-20 | $15.32 | $14.70 | $0.6208 | 202,229.0 | +3.06% |
| 2025-10-17 | $14.83 | $14.51 | $0.32 | 192,579.0 | -0.68% |
| 2025-10-16 | $15.73 | $14.60 | $1.13 | 402,051.0 | -5.01% |
| 2025-10-15 | $15.68 | $15.27 | $0.406 | 418,356.0 | +2.10% |
| 2025-10-14 | $15.51 | $14.38 | $1.12 | 261,765.0 | +3.39% |
| 2025-10-13 | $14.95 | $14.53 | $0.415 | 274,923.0 | +2.79% |
| 2025-10-10 | $15.11 | $14.36 | $0.7509 | 406,810.0 | -2.51% |
| 2025-10-09 | $15.36 | $14.72 | $0.64 | 191,251.0 | -3.85% |
| 2025-10-08 | $15.47 | $14.74 | $0.73 | 176,334.0 | +4.01% |
| 2025-10-07 | $15.90 | $14.69 | $1.21 | 369,811.0 | -3.16% |
Columbus Mckinnon Corp 주식 (CMCO) 연도별 가격 이력
이 심층 분석에서는 Columbus Mckinnon Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Columbus Mckinnon Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Columbus Mckinnon Corp 주식 (CMCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.58 | $15.21 | $1.37 | 559,529.0 | -5.98% |
| 2025-10 | $18.85 | $14.28 | $4.57 | 7,762,778.0 | +13.18% |
| 2025-09 | $15.90 | $14.04 | $1.86 | 6,265,546.0 | -4.27% |
| 2025-08 | $15.49 | $13.55 | $1.94 | 6,460,688.0 | +2.25% |
| 2025-07 | $17.44 | $13.90 | $3.54 | 8,977,599.0 | -4.06% |
| 2025-06 | $16.76 | $13.66 | $3.10 | 8,596,809.0 | +4.88% |
| 2025-05 | $19.16 | $14.27 | $4.89 | 10,042,729.0 | -1.95% |
| 2025-04 | $17.22 | $11.78 | $5.44 | 10,610,628.0 | -12.29% |
| 2025-03 | $18.95 | $15.84 | $3.11 | 12,119,085.0 | -2.87% |
| 2025-02 | $35.80 | $17.19 | $18.61 | 18,677,194.0 | -52.14% |
| 2025-01 | $37.81 | $33.95 | $3.86 | 3,402,511.0 | -2.20% |
Columbus Mckinnon Corp 주식 (CMCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.05 | $35.86 | $5.19 | 4,723,160.0 | -5.06% |
| 2024-11 | $40.52 | $31.37 | $9.15 | 5,318,560.0 | +23.51% |
| 2024-10 | $35.77 | $29.88 | $5.89 | 4,619,470.0 | -11.64% |
| 2024-09 | $36.08 | $29.26 | $6.82 | 5,568,247.0 | +5.23% |
| 2024-08 | $38.52 | $31.84 | $6.68 | 3,297,604.0 | -10.35% |
| 2024-07 | $39.96 | $31.98 | $7.98 | 3,690,285.0 | +10.48% |
| 2024-06 | $39.80 | $34.17 | $5.63 | 4,509,221.0 | -11.66% |
| 2024-05 | $45.84 | $38.00 | $7.84 | 2,867,342.0 | -5.26% |
| 2024-04 | $44.76 | $40.20 | $4.56 | 2,474,236.0 | -7.53% |
| 2024-03 | $44.97 | $40.82 | $4.15 | 2,206,299.0 | +6.85% |
| 2024-02 | $44.08 | $37.92 | $6.16 | 3,906,833.0 | +6.91% |
| 2024-01 | $41.10 | $35.50 | $5.60 | 2,724,163.0 | +0.13% |
Columbus Mckinnon Corp 주식 (CMCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.39 | $34.87 | $5.52 | 2,549,895.0 | +11.74% |
| 2023-11 | $36.51 | $30.54 | $5.97 | 2,496,781.0 | +14.23% |
| 2023-10 | $36.08 | $30.29 | $5.79 | 1,697,570.0 | -12.43% |
| 2023-09 | $38.40 | $33.56 | $4.84 | 1,504,015.0 | -7.33% |
| 2023-08 | $42.87 | $36.69 | $6.18 | 1,645,680.0 | -11.03% |
| 2023-07 | $42.46 | $38.96 | $3.50 | 1,704,954.0 | +4.16% |
| 2023-06 | $42.22 | $36.07 | $6.15 | 2,582,853.0 | +11.43% |
| 2023-05 | $37.44 | $33.72 | $3.72 | 1,621,271.0 | +5.10% |
| 2023-04 | $37.38 | $33.15 | $4.23 | 1,448,074.0 | -6.59% |
| 2023-03 | $39.04 | $32.88 | $6.16 | 2,685,996.0 | +0.11% |
| 2023-02 | $39.85 | $35.49 | $4.36 | 1,737,888.0 | +3.25% |
| 2023-01 | $36.70 | $31.71 | $4.99 | 2,172,445.0 | +10.72% |
1.53%
2.72%
자본화:
|
볼륨(24시간):