Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
14.61
+0.22 (1.53%)
Aug 13, 2025, 9:55 AM - Market open
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 13.78 | 14.47 | 13.68 | 14.39 | 14.39 | 5.96% | 277,665 |
| Aug 11, 2025 | 13.93 | 14.10 | 13.55 | 13.58 | 13.58 | -2.30% | 281,535 |
| Aug 8, 2025 | 14.22 | 14.23 | 13.90 | 13.90 | 13.90 | -2.32% | 257,984 |
| Aug 7, 2025 | 14.20 | 14.44 | 14.07 | 14.23 | 14.16 | 1.79% | 229,920 |
| Aug 6, 2025 | 14.25 | 14.38 | 13.75 | 13.98 | 13.91 | -2.03% | 294,382 |
| Aug 5, 2025 | 13.90 | 14.29 | 13.90 | 14.27 | 14.20 | 3.78% | 319,735 |
| Aug 4, 2025 | 14.22 | 14.23 | 13.73 | 13.75 | 13.68 | -2.55% | 476,648 |
| Aug 1, 2025 | 14.25 | 14.29 | 13.67 | 14.11 | 14.04 | -3.69% | 434,595 |
| Jul 31, 2025 | 14.44 | 15.26 | 14.25 | 14.65 | 14.58 | 1.17% | 546,255 |
| Jul 30, 2025 | 17.44 | 17.44 | 13.90 | 14.48 | 14.41 | -14.12% | 1,481,920 |
| Jul 29, 2025 | 16.14 | 16.90 | 15.69 | 16.86 | 16.78 | 5.57% | 1,004,379 |
| Jul 28, 2025 | 16.31 | 16.49 | 15.88 | 15.97 | 15.89 | -1.24% | 342,283 |
| Jul 25, 2025 | 16.03 | 16.22 | 15.73 | 16.17 | 16.09 | 1.19% | 280,259 |
| Jul 24, 2025 | 16.04 | 16.04 | 15.72 | 15.98 | 15.90 | -1.24% | 300,598 |
| Jul 23, 2025 | 15.76 | 16.33 | 15.76 | 16.18 | 16.10 | 3.72% | 282,852 |
| Jul 22, 2025 | 15.05 | 15.66 | 15.05 | 15.60 | 15.52 | 3.72% | 400,922 |
| Jul 21, 2025 | 15.40 | 15.40 | 15.01 | 15.04 | 14.97 | -1.44% | 302,104 |
| Jul 18, 2025 | 15.86 | 15.86 | 15.24 | 15.26 | 15.18 | -2.55% | 215,043 |
| Jul 17, 2025 | 15.38 | 15.77 | 15.37 | 15.66 | 15.58 | 1.82% | 366,150 |
| Jul 16, 2025 | 15.35 | 15.60 | 15.01 | 15.38 | 15.30 | 0.65% | 548,223 |
| Jul 15, 2025 | 15.89 | 15.98 | 15.28 | 15.28 | 15.20 | -3.17% | 284,744 |
| Jul 14, 2025 | 16.23 | 16.28 | 15.71 | 15.78 | 15.70 | -2.83% | 265,690 |
| Jul 11, 2025 | 16.40 | 16.51 | 15.92 | 16.24 | 16.16 | -2.40% | 764,524 |
| Jul 10, 2025 | 16.24 | 16.94 | 16.23 | 16.64 | 16.56 | 2.46% | 317,515 |
| Jul 9, 2025 | 16.24 | 16.32 | 15.83 | 16.24 | 16.16 | 0.50% | 248,080 |
| Jul 8, 2025 | 15.82 | 16.62 | 15.75 | 16.16 | 16.08 | 3.72% | 287,185 |
| Jul 7, 2025 | 16.24 | 16.49 | 15.55 | 15.58 | 15.50 | -4.94% | 310,098 |
| Jul 3, 2025 | 16.37 | 16.51 | 16.16 | 16.39 | 16.31 | 0.37% | 152,522 |
| Jul 2, 2025 | 15.88 | 16.41 | 15.72 | 16.33 | 16.25 | 4.15% | 256,150 |
| Jul 1, 2025 | 15.19 | 16.14 | 15.02 | 15.68 | 15.60 | 2.69% | 469,915 |
| Jun 30, 2025 | 15.60 | 15.64 | 15.09 | 15.27 | 15.19 | -1.04% | 343,913 |
| Jun 27, 2025 | 15.15 | 15.65 | 15.08 | 15.43 | 15.35 | 1.85% | 530,022 |
| Jun 26, 2025 | 14.63 | 15.18 | 14.63 | 15.15 | 15.07 | 3.55% | 318,622 |
| Jun 25, 2025 | 14.79 | 14.98 | 14.43 | 14.63 | 14.56 | -1.08% | 253,411 |
| Jun 24, 2025 | 14.69 | 14.91 | 14.47 | 14.79 | 14.72 | 2.35% | 272,007 |
| Jun 23, 2025 | 14.32 | 14.59 | 13.97 | 14.45 | 14.38 | 0.28% | 413,908 |
| Jun 20, 2025 | 14.88 | 14.91 | 14.39 | 14.41 | 14.34 | -0.83% | 402,119 |
| Jun 18, 2025 | 14.89 | 15.22 | 14.50 | 14.53 | 14.46 | -2.35% | 327,394 |
| Jun 17, 2025 | 15.04 | 15.41 | 14.86 | 14.88 | 14.81 | -2.68% | 276,233 |
| Jun 16, 2025 | 15.30 | 15.60 | 15.04 | 15.29 | 15.21 | 1.66% | 392,353 |
| Jun 13, 2025 | 15.53 | 15.62 | 14.97 | 15.04 | 14.97 | -5.29% | 323,453 |
| Jun 12, 2025 | 16.15 | 16.35 | 15.77 | 15.88 | 15.80 | -3.76% | 298,493 |
| Jun 11, 2025 | 16.46 | 16.76 | 16.24 | 16.50 | 16.42 | 0.98% | 497,242 |
| Jun 10, 2025 | 16.18 | 16.39 | 15.83 | 16.34 | 16.26 | 1.18% | 330,088 |
| Jun 9, 2025 | 15.56 | 16.38 | 15.56 | 16.15 | 16.07 | 5.21% | 398,800 |
| Jun 6, 2025 | 15.13 | 15.66 | 15.12 | 15.35 | 15.27 | 3.37% | 403,406 |
| Jun 5, 2025 | 14.87 | 15.26 | 14.78 | 14.85 | 14.78 | -0.20% | 655,881 |
| Jun 4, 2025 | 14.86 | 15.08 | 14.70 | 14.88 | 14.81 | -0.13% | 421,163 |
| Jun 3, 2025 | 13.82 | 14.92 | 13.82 | 14.90 | 14.83 | 7.97% | 883,382 |
| Jun 2, 2025 | 14.52 | 14.52 | 13.66 | 13.80 | 13.73 | -5.22% | 1,225,594 |