Columbus McKinnon Corporation (CMCO)

NASDAQ: CMCO · Real-Time Price · USD

15.62

+0.04 (0.26%)

At close: Apr 10, 2026, 4:00 PM EDT

15.37

-0.25 (-1.60%)

After-hours: Apr 10, 2026, 7:48 PM EDT

Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.66	15.80	15.34	15.67	15.67	0.58%	273,146
Apr 9, 2026	14.81	15.68	14.81	15.58	15.58	4.28%	442,444
Apr 8, 2026	14.72	15.36	14.72	14.94	14.94	7.56%	302,483
Apr 7, 2026	13.91	14.03	13.54	13.89	13.89	-1.21%	957,067
Apr 6, 2026	13.95	14.14	13.85	14.06	14.06	0.79%	309,818
Apr 2, 2026	13.93	14.56	13.60	13.95	13.95	-2.65%	495,286
Apr 1, 2026	14.69	15.02	14.31	14.33	14.33	-1.38%	362,537
Mar 31, 2026	14.44	14.65	14.02	14.53	14.53	4.16%	708,698
Mar 30, 2026	14.31	14.54	13.82	13.95	13.95	-0.85%	503,641
Mar 27, 2026	14.64	14.64	13.85	14.07	14.07	-3.30%	559,683
Mar 26, 2026	14.90	15.28	14.44	14.55	14.55	-4.15%	305,435
Mar 25, 2026	14.93	15.45	14.92	15.18	15.18	1.74%	265,973
Mar 24, 2026	14.35	15.30	14.21	14.92	14.92	2.61%	454,710
Mar 23, 2026	14.31	14.99	14.15	14.54	14.54	4.68%	454,237
Mar 20, 2026	14.14	14.33	13.78	13.89	13.89	-2.18%	578,225
Mar 19, 2026	13.71	14.25	13.31	14.20	14.20	1.36%	499,679
Mar 18, 2026	14.45	14.88	13.88	14.01	14.01	-2.78%	563,985
Mar 17, 2026	14.64	15.23	14.37	14.41	14.41	-0.62%	679,666
Mar 16, 2026	15.00	15.17	14.33	14.50	14.50	-1.02%	866,434
Mar 13, 2026	15.61	15.82	14.53	14.65	14.65	-4.56%	560,696
Mar 12, 2026	15.89	16.04	15.23	15.35	15.35	-5.71%	509,552
Mar 11, 2026	16.69	16.83	15.98	16.28	16.28	-2.63%	412,047
Mar 10, 2026	16.69	17.33	16.56	16.72	16.72	0.24%	540,130
Mar 9, 2026	16.19	16.75	15.83	16.68	16.68	-0.54%	611,249
Mar 6, 2026	17.72	18.10	16.74	16.77	16.77	-9.11%	545,924
Mar 5, 2026	18.40	18.76	17.57	18.45	18.45	-0.27%	432,646
Mar 4, 2026	18.88	19.14	18.39	18.50	18.50	-1.54%	463,505
Mar 3, 2026	18.33	18.90	18.10	18.79	18.79	-1.62%	492,327
Mar 2, 2026	18.50	19.13	18.45	19.10	19.10	0.63%	282,400
Feb 27, 2026	18.77	19.10	18.32	18.98	18.98	-1.09%	420,283
Feb 26, 2026	19.78	19.80	18.71	19.19	19.19	-1.79%	507,786
Feb 25, 2026	19.48	19.65	18.85	19.54	19.54	1.82%	394,323
Feb 24, 2026	18.60	19.24	18.51	19.19	19.19	3.51%	888,323
Feb 23, 2026	19.11	19.19	18.31	18.54	18.54	-2.93%	353,085
Feb 20, 2026	19.06	19.41	18.60	19.10	19.10	-0.42%	288,947
Feb 19, 2026	19.19	19.31	18.90	19.18	19.18	-0.21%	443,022
Feb 18, 2026	19.51	20.04	19.02	19.22	19.22	-3.22%	551,017
Feb 17, 2026	20.26	20.34	19.78	19.86	19.86	-2.31%	376,667
Feb 13, 2026	21.41	21.88	20.32	20.33	20.33	-4.08%	651,244
Feb 12, 2026	23.12	23.71	20.83	21.20	21.13	-8.92%	872,015
Feb 11, 2026	23.16	23.91	22.66	23.27	23.19	1.48%	849,620
Feb 10, 2026	23.55	24.40	22.43	22.93	22.85	0.13%	618,875
Feb 9, 2026	22.63	23.58	22.39	22.90	22.82	0.62%	617,022
Feb 6, 2026	21.32	23.07	21.32	22.76	22.68	8.38%	488,702
Feb 5, 2026	21.33	21.52	20.49	21.00	20.93	-2.69%	409,040
Feb 4, 2026	21.33	22.41	21.18	21.58	21.51	2.42%	919,747
Feb 3, 2026	21.16	21.56	20.59	21.07	21.00	-0.14%	344,352
Feb 2, 2026	20.94	21.31	20.63	21.10	21.03	0.09%	479,554
Jan 30, 2026	20.75	21.43	20.52	21.08	21.01	-0.19%	1,556,605
Jan 29, 2026	21.00	21.28	20.75	21.12	21.05	1.78%	332,965