Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	16.24	16.94	16.23	16.64	16.64	2.46%	317,515
Jul 9, 2025	16.24	16.32	15.83	16.24	16.24	0.50%	248,080
Jul 8, 2025	15.82	16.62	15.75	16.16	16.16	3.72%	287,185
Jul 7, 2025	16.24	16.49	15.55	15.58	15.58	-4.94%	310,098
Jul 3, 2025	16.37	16.51	16.16	16.39	16.39	0.37%	152,522
Jul 2, 2025	15.88	16.41	15.72	16.33	16.33	4.15%	256,150
Jul 1, 2025	15.19	16.14	15.02	15.68	15.68	2.69%	469,915
Jun 30, 2025	15.60	15.64	15.09	15.27	15.27	-1.04%	343,913
Jun 27, 2025	15.15	15.65	15.08	15.43	15.43	1.85%	530,022
Jun 26, 2025	14.63	15.18	14.63	15.15	15.15	3.55%	318,622
Jun 25, 2025	14.79	14.98	14.43	14.63	14.63	-1.08%	253,411
Jun 24, 2025	14.69	14.91	14.47	14.79	14.79	2.35%	272,007
Jun 23, 2025	14.32	14.59	13.97	14.45	14.45	0.28%	413,908
Jun 20, 2025	14.88	14.91	14.39	14.41	14.41	-0.83%	402,119
Jun 18, 2025	14.89	15.22	14.50	14.53	14.53	-2.35%	327,394
Jun 17, 2025	15.04	15.41	14.86	14.88	14.88	-2.68%	276,233
Jun 16, 2025	15.30	15.60	15.04	15.29	15.29	1.66%	392,353
Jun 13, 2025	15.53	15.62	14.97	15.04	15.04	-5.29%	323,453
Jun 12, 2025	16.15	16.35	15.77	15.88	15.88	-3.76%	298,493
Jun 11, 2025	16.46	16.76	16.24	16.50	16.50	0.98%	497,242
Jun 10, 2025	16.18	16.39	15.83	16.34	16.34	1.18%	330,088
Jun 9, 2025	15.56	16.38	15.56	16.15	16.15	5.21%	398,800
Jun 6, 2025	15.13	15.66	15.12	15.35	15.35	3.37%	403,406
Jun 5, 2025	14.87	15.26	14.78	14.85	14.85	-0.20%	655,881
Jun 4, 2025	14.86	15.08	14.70	14.88	14.88	-0.13%	421,163
Jun 3, 2025	13.82	14.92	13.82	14.90	14.90	7.97%	883,382
Jun 2, 2025	14.52	14.52	13.66	13.80	13.80	-5.22%	1,225,594
May 30, 2025	15.15	15.16	14.47	14.56	14.56	-4.65%	1,567,917
May 29, 2025	15.77	16.06	15.03	15.27	15.27	-2.61%	973,544
May 28, 2025	18.99	19.17	15.56	15.68	15.68	-11.81%	748,013
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