Skip to main content

Columbus Mckinnon (NQ: CMCO )

36.25 -0.45 (-1.23%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 36.82 37.68 36.52 36.70 122,778 -0.44(-1.18%)
Jul 17, 2024 36.96 37.52 36.84 37.14 157,124 -0.23(-0.62%)
Jul 16, 2024 36.11 37.48 36.03 37.37 194,261 +1.65(+4.62%)
Jul 15, 2024 34.45 35.90 34.21 35.72 242,130 +1.37(+3.99%)
Jul 12, 2024 34.81 35.13 34.32 34.35 163,576 +0.10(+0.29%)
Jul 11, 2024 33.30 34.44 33.26 34.25 162,942 +1.51(+4.61%)
Jul 10, 2024 32.33 32.81 32.08 32.74 117,304 +0.63(+1.96%)
Jul 09, 2024 32.53 32.60 31.98 32.11 268,002 -0.47(-1.44%)
Jul 08, 2024 33.16 33.41 32.55 32.58 244,788 -0.24(-0.73%)
Jul 05, 2024 33.49 33.49 32.81 32.82 123,542 -0.88(-2.61%)
Jul 03, 2024 33.87 34.17 33.52 33.70 89,455 -0.17(-0.50%)
Jul 02, 2024 33.41 33.87 33.29 33.87 124,514 +0.55(+1.65%)
Jul 01, 2024 34.50 34.50 33.30 33.32 148,510 -1.22(-3.53%)
Jun 28, 2024 34.93 35.23 34.27 34.54 579,647 -0.05(-0.14%)
Jun 27, 2024 34.86 34.86 34.17 34.59 154,024 +0.08(+0.23%)
Jun 26, 2024 34.97 35.00 34.44 34.51 144,879 -0.76(-2.15%)
Jun 25, 2024 35.30 35.58 34.83 35.27 364,694 -0.13(-0.37%)
Jun 24, 2024 34.88 35.84 34.78 35.40 539,459 +0.39(+1.11%)
Jun 21, 2024 35.25 35.56 34.88 35.01 490,579 -0.21(-0.60%)
Jun 20, 2024 34.84 35.42 34.56 35.22 239,064 +0.44(+1.27%)
Jun 18, 2024 35.28 35.63 34.68 34.78 166,834 -0.38(-1.08%)
Jun 17, 2024 35.06 35.58 34.66 35.16 118,653 +0.00(+0.00%)
Jun 14, 2024 35.53 35.72 34.84 35.16 129,415 -0.83(-2.31%)
Jun 13, 2024 36.49 36.49 35.85 35.99 141,257 -0.50(-1.37%)
Jun 12, 2024 37.49 37.69 36.38 36.49 141,236 +0.05(+0.14%)
Jun 11, 2024 36.17 36.55 35.76 36.44 150,869 -0.10(-0.27%)
Jun 10, 2024 36.10 36.81 36.02 36.54 132,875 +0.13(+0.36%)
Jun 07, 2024 36.35 36.66 36.07 36.41 209,352 -0.39(-1.06%)
Jun 06, 2024 37.39 37.54 36.76 36.80 159,373 -0.61(-1.63%)
Jun 05, 2024 37.33 37.56 36.73 37.41 237,333 +0.35(+0.94%)
Jun 04, 2024 37.99 38.19 36.94 37.06 223,399 -0.15(-0.40%)
Jun 03, 2024 39.41 39.80 37.06 37.21 287,767 -1.89(-4.83%)
May 31, 2024 39.44 39.57 38.59 39.10 261,722 -0.39(-0.99%)
May 30, 2024 40.45 40.91 39.34 39.49 216,646 -1.16(-2.85%)
May 29, 2024 38.03 42.59 38.00 40.65 345,952 -3.28(-7.47%)
May 28, 2024 45.30 45.45 43.86 43.93 211,675 -0.97(-2.16%)
May 24, 2024 44.83 45.18 44.55 44.90 103,945 +0.39(+0.88%)
May 23, 2024 44.96 44.96 44.19 44.51 122,910 -0.43(-0.96%)
May 22, 2024 44.94 45.19 44.56 44.94 109,634 -0.26(-0.58%)
May 21, 2024 45.56 45.75 45.11 45.20 108,808 -0.58(-1.27%)
May 20, 2024 44.83 45.84 44.83 45.78 104,549 +0.94(+2.10%)
May 17, 2024 44.72 44.93 44.58 44.84 88,940 +0.23(+0.52%)
May 16, 2024 45.05 45.50 44.46 44.61 61,777 -0.69(-1.52%)
May 15, 2024 44.99 45.58 44.80 45.30 75,051 +0.72(+1.62%)
May 14, 2024 44.76 44.90 44.18 44.58 114,819 +0.36(+0.81%)
May 13, 2024 44.75 44.75 44.08 44.22 109,749 -0.12(-0.27%)
May 10, 2024 44.40 44.64 44.08 44.34 181,634 -0.17(-0.38%)
May 09, 2024 43.87 44.55 43.82 44.51 97,876 +0.60(+1.37%)
May 08, 2024 43.13 44.00 43.13 43.91 180,171 +0.51(+1.18%)
May 07, 2024 43.33 43.97 43.32 43.40 115,484 +0.05(+0.12%)
May 06, 2024 42.85 43.50 42.85 43.35 88,120 +0.79(+1.86%)
May 03, 2024 42.72 42.82 42.14 42.56 89,074 +0.51(+1.21%)
May 02, 2024 41.62 42.05 41.27 42.05 117,421 +0.77(+1.87%)
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.