Skip to main content
logo
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.05
-0.35 (-2.27%)
At close: Oct 29, 2025, 4:00 PM EDT
14.92
-0.13 (-0.86%)
After-hours: Oct 29, 2025, 6:33 PM EDT

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.4015.7715.0115.05--2.27%860,058
Oct 28, 202515.6715.7115.3615.4015.40-1.91%183,048
Oct 27, 202515.9416.1515.6215.7015.70-0.32%172,198
Oct 24, 202515.6615.9115.6115.7515.752.07%209,999
Oct 23, 202515.0215.5715.0215.4315.434.19%278,086
Oct 22, 202516.0416.0414.7514.8114.81-7.67%379,854
Oct 21, 202515.0816.3315.0816.0416.045.87%393,768
Oct 20, 202514.9315.3214.7015.1515.153.06%202,229
Oct 17, 202514.6814.8314.5114.7014.70-0.68%192,640
Oct 16, 202515.6515.7314.6014.8014.80-5.01%402,333
Oct 15, 202515.4415.6815.2715.5815.582.10%418,506
Oct 14, 202514.4015.5114.3915.2615.263.39%261,775
Oct 13, 202514.7514.9514.5314.7614.762.79%274,923
Oct 10, 202514.8115.1114.3614.3614.36-2.51%406,811
Oct 9, 202515.2115.3614.7214.7314.73-3.85%191,251
Oct 8, 202514.8215.4714.7415.3215.324.01%176,346
Oct 7, 202515.1415.9014.6914.7314.73-3.16%369,813
Oct 6, 202515.2415.3314.7415.2115.211.13%335,608
Oct 3, 202514.8815.3914.8815.0415.041.08%238,923
Oct 2, 202514.8515.0114.7014.8814.880.47%212,526
Oct 1, 202514.3214.8714.2814.8114.813.28%292,370
Sep 30, 202514.3714.4614.0414.3414.34-0.55%474,158
Sep 29, 202514.7414.7414.2914.4214.42-1.30%346,307
Sep 26, 202514.5414.7414.4314.6114.611.39%229,983
Sep 25, 202514.5214.8214.2914.4114.41-2.24%254,093
Sep 24, 202515.1615.4214.7214.7414.74-2.71%216,703
Sep 23, 202515.6115.9015.0915.1515.15-3.01%235,904
Sep 22, 202514.9015.7314.8415.6215.623.79%231,968
Sep 19, 202515.6315.6515.0115.0515.05-3.90%410,590
Sep 18, 202514.9515.7214.9415.6615.665.74%294,460
Sep 17, 202514.8715.9014.7414.8114.81-0.13%502,755
Sep 16, 202514.9115.0514.7914.8314.830.27%212,897
Sep 15, 202514.6715.0014.4014.7914.792.42%277,114
Sep 12, 202514.8514.8514.3414.4414.44-3.02%196,284
Sep 11, 202514.4914.9314.4914.8914.892.62%213,442
Sep 10, 202514.3114.5614.3114.5114.510.83%200,299
Sep 9, 202514.8514.8514.3314.3914.39-3.49%180,274
Sep 8, 202514.9414.9414.4714.9114.910.13%248,447
Sep 5, 202515.0115.3014.5814.8914.89-602,255
Sep 4, 202514.3614.9314.2014.8914.893.91%307,937
Sep 3, 202514.7214.8414.1414.3314.33-3.37%421,655
Sep 2, 202514.6714.9614.5114.8314.83-1.00%348,643
Aug 29, 202515.2015.3014.8714.9814.98-1.58%809,817
Aug 28, 202515.2315.2714.8315.2215.220.46%219,910
Aug 27, 202515.1515.3214.9915.1515.15-0.46%232,578
Aug 26, 202515.3415.4915.1715.2215.22-0.85%169,073
Aug 25, 202515.3915.4715.0815.3515.35-0.26%173,436
Aug 22, 202514.0415.4513.9515.3915.3910.40%548,778
Aug 21, 202514.1014.1013.8113.9413.94-1.41%290,191
Aug 20, 202514.6314.8214.0714.1414.14-3.48%249,256