Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Mckinnon (NQ: CMCO )

44.84 +0.23 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.461 8.545 8.358 8.424 81,608 +0.12(+1.46%)
Jan 28, 2005 8.218 8.396 8.200 8.302 57,461 +0.05(+0.56%)
Jan 27, 2005 8.209 8.424 8.200 8.256 29,130 -0.14(-1.67%)
Jan 26, 2005 8.461 8.610 8.256 8.396 99,771 +0.00(+0.00%)
Jan 25, 2005 8.666 8.806 7.995 8.396 468,019 -0.09(-1.10%)
Jan 24, 2005 8.657 8.666 8.405 8.489 52,158 -0.11(-1.30%)
Jan 21, 2005 8.321 8.675 8.321 8.601 76,361 +0.18(+2.10%)
Jan 20, 2005 8.153 8.517 8.153 8.424 229,384 +0.21(+2.61%)
Jan 19, 2005 8.162 8.293 8.162 8.209 102,351 +0.07(+0.81%)
Jan 18, 2005 8.023 8.200 8.023 8.143 111,652 +0.01(+0.10%)
Jan 14, 2005 7.883 8.209 7.883 8.134 134,994 +0.16(+1.99%)
Jan 13, 2005 8.116 8.116 7.677 7.976 48,404 -0.05(-0.58%)
Jan 12, 2005 7.911 8.060 7.808 8.023 127,965 +0.22(+2.87%)
Jan 11, 2005 7.789 7.883 7.649 7.799 113,887 +0.02(+0.24%)
Jan 10, 2005 7.659 7.780 7.649 7.780 20,861 +0.04(+0.48%)
Jan 07, 2005 7.659 7.743 7.659 7.743 8,790 -0.07(-0.84%)
Jan 06, 2005 7.705 7.836 7.705 7.808 30,734 +0.05(+0.60%)
Jan 05, 2005 7.789 8.069 7.659 7.761 39,119 -0.03(-0.36%)
Jan 04, 2005 7.743 7.901 7.743 7.789 34,617 -0.14(-1.76%)
Jan 03, 2005 7.836 7.968 7.808 7.929 126,846 -0.16(-1.96%)
Dec 31, 2004 8.265 8.265 7.696 8.088 51,541 -0.03(-0.34%)
Dec 30, 2004 7.967 8.147 7.967 8.116 26,263 +0.05(+0.58%)
Dec 29, 2004 8.321 8.321 7.883 8.069 26,156 +0.22(+2.85%)
Dec 28, 2004 7.463 8.041 7.463 7.845 27,978 +0.16(+2.06%)
Dec 27, 2004 7.612 7.687 7.435 7.687 16,722 +0.27(+3.65%)
Dec 23, 2004 7.547 7.547 7.379 7.416 60,888 +0.00(+0.00%)
Dec 22, 2004 7.547 7.593 7.416 7.416 27,442 -0.17(-2.21%)
Dec 21, 2004 7.472 7.705 7.323 7.584 17,473 +0.10(+1.37%)
Dec 20, 2004 7.612 7.705 7.276 7.481 18,438 -0.24(-3.14%)
Dec 17, 2004 8.106 8.106 7.696 7.724 12,435 -0.18(-2.24%)
Dec 16, 2004 7.724 8.032 7.537 7.901 38,484 +0.28(+3.67%)
Dec 15, 2004 7.416 7.695 7.416 7.621 15,865 +0.06(+0.74%)
Dec 14, 2004 7.463 7.715 7.183 7.565 38,484 +0.21(+2.92%)
Dec 13, 2004 7.416 7.416 7.192 7.351 38,484 +0.08(+1.16%)
Dec 10, 2004 7.295 7.351 7.192 7.267 19,938 -0.03(-0.38%)
Dec 09, 2004 7.295 7.351 7.099 7.295 18,759 -0.12(-1.64%)
Dec 08, 2004 7.472 7.509 7.304 7.416 9,862 -0.04(-0.50%)
Dec 07, 2004 7.631 7.631 7.453 7.453 32,802 -0.07(-0.87%)
Dec 06, 2004 7.528 7.687 7.519 7.519 30,122 -0.05(-0.62%)
Dec 03, 2004 7.332 7.631 7.332 7.565 8,683 -0.00(-0.01%)
Dec 02, 2004 7.696 7.696 7.388 7.566 8,468 -0.10(-1.33%)
Dec 01, 2004 7.509 7.677 7.472 7.668 59,066 +0.29(+3.92%)
Nov 30, 2004 7.603 7.603 7.370 7.379 10,183 -0.17(-2.22%)
Nov 29, 2004 7.174 7.659 7.174 7.547 48,668 -0.10(-1.34%)
Nov 26, 2004 7.463 7.668 7.463 7.649 12,756 +0.05(+0.61%)
Nov 24, 2004 7.491 7.668 7.491 7.603 12,863 +0.12(+1.62%)
Nov 23, 2004 7.509 7.593 7.444 7.481 22,190 -0.04(-0.50%)
Nov 22, 2004 7.276 7.584 7.220 7.519 85,329 +0.25(+3.47%)
Nov 19, 2004 7.136 7.276 6.950 7.267 115,774 +0.18(+2.50%)
Nov 18, 2004 6.810 7.108 6.810 7.090 168,730 +0.28(+4.11%)
Nov 17, 2004 6.502 6.810 6.502 6.810 287,613 +0.09(+1.39%)
Nov 16, 2004 6.446 6.717 6.437 6.717 66,463 +0.09(+1.41%)
Nov 15, 2004 6.810 6.856 6.344 6.623 157,796 -0.18(-2.61%)
Nov 12, 2004 7.034 7.370 6.717 6.800 77,397 -0.41(-5.69%)
Nov 11, 2004 7.425 7.603 7.099 7.211 60,245 -0.37(-4.92%)
Nov 10, 2004 7.491 7.603 7.435 7.584 55,314 +0.12(+1.62%)
Nov 09, 2004 7.155 7.468 7.155 7.463 92,083 +0.31(+4.30%)
Nov 08, 2004 6.819 7.183 6.800 7.155 72,466 +0.23(+3.37%)
Nov 05, 2004 7.015 7.276 6.903 6.922 51,991 -0.26(-3.64%)
Nov 04, 2004 7.080 7.342 7.080 7.183 53,063 -0.05(-0.65%)
Nov 03, 2004 7.463 7.463 7.080 7.230 31,945 +0.07(+0.91%)
Nov 02, 2004 7.164 7.295 7.136 7.164 81,578 -0.14(-1.92%)
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.