Skip to main content
logo
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
22.93
+0.03 (0.13%)
Feb 10, 2026, 4:00 PM EST - Market closed

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202623.5524.4022.4322.9322.930.13%618,755
Feb 9, 202622.6323.5822.3922.9022.900.62%612,317
Feb 6, 202621.3223.0721.3222.7622.768.38%488,519
Feb 5, 202621.3321.5220.4921.0021.00-2.69%409,040
Feb 4, 202621.3322.4121.1821.5821.582.42%919,747
Feb 3, 202621.1621.5620.5921.0721.07-0.14%344,351
Feb 2, 202620.9421.3120.6321.1021.100.09%479,470
Jan 30, 202620.7521.4320.5221.0821.08-0.19%1,556,605
Jan 29, 202621.0021.2820.7521.1221.121.78%332,961
Jan 28, 202620.7521.0320.2820.7520.75-328,854
Jan 27, 202620.4220.8320.3620.7520.751.22%433,812
Jan 26, 202620.9721.2320.2620.5020.50-2.19%321,404
Jan 23, 202621.2721.2720.7820.9620.96-1.41%310,495
Jan 22, 202621.0621.5521.0121.2621.261.77%370,566
Jan 21, 202620.1221.1219.8320.8920.894.40%316,128
Jan 20, 202620.1620.4319.7520.0120.01-3.75%480,350
Jan 16, 202621.1821.2620.5820.7920.79-2.62%448,138
Jan 15, 202620.8121.4020.6921.3521.353.59%349,492
Jan 14, 202620.2121.5820.0020.6120.612.90%555,991
Jan 13, 202619.6820.5919.6820.0320.031.78%328,302
Jan 12, 202619.5919.9619.3319.6819.68-0.05%253,109
Jan 9, 202619.2919.7518.8419.6919.692.13%257,211
Jan 8, 202618.6619.4918.6619.2819.282.88%208,814
Jan 7, 202619.3619.3618.5418.7418.74-3.35%255,695
Jan 6, 202618.1319.4117.9419.3919.395.96%318,628
Jan 5, 202617.3118.6417.3118.3018.306.40%333,225
Jan 2, 202617.3217.4817.1317.2017.20-0.29%145,929
Dec 31, 202517.6217.6417.2217.2517.25-2.21%141,762
Dec 30, 202517.6817.8617.6017.6417.64-0.17%133,694
Dec 29, 202517.6317.7217.4617.6717.67-0.67%154,841
Dec 26, 202517.7517.8017.4617.7917.790.11%113,386
Dec 24, 202517.7817.8817.5917.7717.771.02%101,092
Dec 23, 202517.4117.6417.2717.5917.590.06%123,150
Dec 22, 202517.3117.6717.3017.5817.581.68%201,704
Dec 19, 202517.3017.3417.0017.2917.29-0.52%351,400
Dec 18, 202517.5017.7017.2817.3817.380.40%197,051
Dec 17, 202517.5517.8517.2417.3117.31-1.59%160,036
Dec 16, 202517.7017.9417.4317.5917.59-0.57%180,459
Dec 15, 202518.0718.1417.5017.6917.69-1.01%257,674
Dec 12, 202518.0018.1517.7017.8717.87-0.83%178,903
Dec 11, 202517.6918.1317.6118.0218.021.41%247,716
Dec 10, 202516.9818.0416.9817.7717.774.65%397,500
Dec 9, 202516.9917.1216.6216.9816.98-0.41%117,851
Dec 8, 202517.3517.3816.8017.0517.05-0.58%384,183
Dec 5, 202517.0217.4316.9617.1517.150.35%156,540
Dec 4, 202517.0217.4916.9417.0917.090.35%196,014
Dec 3, 202516.4217.0516.4217.0317.033.97%167,539
Dec 2, 202516.4516.4816.1616.3816.380.68%161,667
Dec 1, 202516.1816.5116.1716.2716.27-1.03%181,740
Nov 28, 202516.5316.5616.2916.4416.44-0.54%164,013