Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.69
-2.10 (-11.78%)
May 28, 2025, 4:00 PM - Market closed
Columbus McKinnon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 18.99 | 19.17 | 15.61 | 15.72 | - | -11.59% | 544,835 |
| May 27, 2025 | 16.83 | 17.91 | 16.61 | 17.78 | 17.78 | 8.28% | 673,403 |
| May 23, 2025 | 16.17 | 16.51 | 16.08 | 16.42 | 16.42 | -0.67% | 481,393 |
| May 22, 2025 | 16.41 | 16.68 | 16.11 | 16.53 | 16.53 | 0.55% | 471,716 |
| May 21, 2025 | 17.26 | 17.40 | 16.30 | 16.44 | 16.44 | -6.86% | 580,800 |
| May 20, 2025 | 17.88 | 17.96 | 17.55 | 17.65 | 17.65 | -1.29% | 382,970 |
| May 19, 2025 | 17.28 | 17.91 | 17.28 | 17.88 | 17.88 | 0.28% | 301,717 |
| May 16, 2025 | 17.57 | 18.02 | 17.35 | 17.83 | 17.83 | 1.48% | 310,834 |
| May 15, 2025 | 17.83 | 18.03 | 17.46 | 17.57 | 17.57 | -1.51% | 248,206 |
| May 14, 2025 | 18.05 | 18.34 | 17.45 | 17.84 | 17.84 | -2.14% | 460,137 |
| May 13, 2025 | 18.08 | 18.37 | 17.70 | 18.23 | 18.23 | 1.84% | 281,150 |
| May 12, 2025 | 17.58 | 18.47 | 17.58 | 17.90 | 17.90 | 8.42% | 360,953 |
| May 9, 2025 | 16.56 | 16.76 | 16.34 | 16.51 | 16.51 | -0.06% | 223,910 |
| May 8, 2025 | 15.52 | 16.69 | 15.41 | 16.52 | 16.52 | 7.62% | 317,456 |
| May 7, 2025 | 15.26 | 15.46 | 15.13 | 15.35 | 15.35 | 0.92% | 301,927 |
| May 6, 2025 | 15.05 | 15.46 | 14.27 | 15.21 | 15.21 | -0.98% | 263,426 |
| May 5, 2025 | 15.53 | 15.73 | 15.29 | 15.36 | 15.36 | -2.54% | 301,918 |
| May 2, 2025 | 15.20 | 16.04 | 15.18 | 15.76 | 15.76 | 5.49% | 394,830 |
| May 1, 2025 | 15.19 | 15.38 | 14.71 | 14.94 | 14.87 | 0.61% | 396,860 |
| Apr 30, 2025 | 14.74 | 14.96 | 14.25 | 14.85 | 14.78 | -1.66% | 283,623 |
| Apr 29, 2025 | 14.90 | 15.22 | 14.76 | 15.10 | 15.03 | 0.53% | 202,585 |
| Apr 28, 2025 | 14.99 | 15.32 | 14.71 | 15.02 | 14.95 | 0.67% | 333,595 |
| Apr 25, 2025 | 14.71 | 14.99 | 14.50 | 14.92 | 14.85 | 1.02% | 564,540 |
| Apr 24, 2025 | 13.75 | 14.83 | 13.75 | 14.77 | 14.71 | 7.26% | 403,036 |
| Apr 23, 2025 | 14.02 | 14.66 | 13.75 | 13.77 | 13.71 | 1.62% | 431,440 |
| Apr 22, 2025 | 13.38 | 13.60 | 12.99 | 13.55 | 13.49 | 4.39% | 388,070 |
| Apr 21, 2025 | 13.01 | 13.15 | 12.50 | 12.98 | 12.92 | -1.14% | 633,384 |
| Apr 17, 2025 | 13.11 | 13.34 | 12.84 | 13.13 | 13.07 | 0.23% | 385,920 |
| Apr 16, 2025 | 13.52 | 13.52 | 12.90 | 13.10 | 13.04 | -3.39% | 317,822 |
| Apr 15, 2025 | 13.35 | 13.83 | 13.22 | 13.56 | 13.50 | 0.59% | 1,051,997 |
| Apr 14, 2025 | 13.29 | 13.61 | 12.92 | 13.48 | 13.42 | 4.01% | 456,272 |
| Apr 11, 2025 | 12.62 | 12.98 | 12.04 | 12.96 | 12.90 | 2.21% | 537,743 |
| Apr 10, 2025 | 13.53 | 13.61 | 12.35 | 12.68 | 12.62 | -8.51% | 632,478 |
| Apr 9, 2025 | 12.60 | 14.08 | 11.78 | 13.86 | 13.80 | 7.61% | 1,225,298 |
| Apr 8, 2025 | 14.42 | 14.42 | 12.70 | 12.88 | 12.82 | -7.47% | 643,793 |
| Apr 7, 2025 | 13.84 | 14.93 | 13.24 | 13.92 | 13.86 | -4.33% | 564,833 |
| Apr 4, 2025 | 13.90 | 14.57 | 13.20 | 14.55 | 14.49 | -1.09% | 827,825 |
| Apr 3, 2025 | 16.51 | 16.60 | 14.66 | 14.71 | 14.65 | -13.98% | 570,890 |
| Apr 2, 2025 | 16.37 | 17.22 | 16.11 | 17.10 | 17.02 | 2.40% | 432,699 |
| Apr 1, 2025 | 16.85 | 17.01 | 16.47 | 16.70 | 16.63 | -1.36% | 318,080 |
| Mar 31, 2025 | 16.75 | 16.96 | 16.26 | 16.93 | 16.86 | -0.65% | 618,424 |
| Mar 28, 2025 | 17.80 | 17.81 | 16.80 | 17.04 | 16.97 | -4.59% | 494,702 |
| Mar 27, 2025 | 18.13 | 18.21 | 17.56 | 17.86 | 17.78 | -1.49% | 461,378 |
| Mar 26, 2025 | 18.55 | 18.77 | 17.85 | 18.13 | 18.05 | -2.42% | 361,624 |
| Mar 25, 2025 | 18.87 | 18.87 | 18.37 | 18.58 | 18.50 | -1.06% | 367,869 |
| Mar 24, 2025 | 18.78 | 18.95 | 18.60 | 18.78 | 18.70 | 1.73% | 319,458 |
| Mar 21, 2025 | 18.70 | 18.70 | 18.27 | 18.46 | 18.38 | -1.44% | 774,008 |
| Mar 20, 2025 | 18.24 | 18.86 | 18.04 | 18.73 | 18.65 | 1.63% | 634,498 |
| Mar 19, 2025 | 17.98 | 18.68 | 17.67 | 18.43 | 18.35 | 3.37% | 553,263 |
| Mar 18, 2025 | 18.16 | 18.32 | 17.65 | 17.83 | 17.75 | -2.46% | 408,090 |