Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	31.91	32.69	31.37	31.42	31.42	-1.69%	309,096
Nov 1, 2024	31.85	32.41	31.55	31.96	31.96	0.47%	354,027
Oct 31, 2024	31.96	32.76	31.38	31.81	31.81	-1.00%	302,946
Oct 30, 2024	30.45	32.55	29.88	32.13	32.13	-0.34%	651,976
Oct 29, 2024	32.58	32.71	32.12	32.24	32.24	-1.98%	203,664
Oct 28, 2024	32.76	33.01	32.54	32.89	32.89	1.39%	235,846
Oct 25, 2024	32.94	33.07	32.37	32.44	32.44	-0.43%	143,045
Oct 24, 2024	32.86	32.95	32.42	32.58	32.58	-0.55%	185,431
Oct 23, 2024	33.07	33.25	32.56	32.76	32.76	-0.94%	140,840
Oct 22, 2024	33.62	33.62	33.06	33.07	33.07	-1.84%	140,578
Oct 21, 2024	34.16	34.49	33.52	33.69	33.69	-1.98%	124,643
Oct 18, 2024	35.01	35.25	34.35	34.37	34.37	-1.77%	130,926
Oct 17, 2024	34.90	35.11	34.66	34.99	34.99	0.03%	236,902
Oct 16, 2024	35.23	35.69	34.98	34.98	34.98	0.46%	157,859
Oct 15, 2024	35.09	35.54	34.82	34.82	34.82	-0.91%	132,114
Oct 14, 2024	34.72	35.20	34.57	35.14	35.14	1.06%	93,385
Oct 11, 2024	34.21	34.97	34.21	34.77	34.77	1.58%	84,590
Oct 10, 2024	34.52	34.57	34.04	34.23	34.23	-2.06%	177,259
Oct 9, 2024	34.48	35.11	34.32	34.95	34.95	1.45%	227,475
Oct 8, 2024	35.01	35.01	34.15	34.45	34.45	-2.05%	202,619
Oct 7, 2024	34.64	35.19	34.30	35.17	35.17	0.98%	190,837
Oct 4, 2024	35.13	35.22	34.37	34.83	34.83	1.19%	154,556
Oct 3, 2024	35.01	35.25	34.29	34.42	34.42	-2.55%	262,105
Oct 2, 2024	34.90	35.49	34.83	35.32	35.32	0.57%	197,012
Oct 1, 2024	35.77	35.77	34.56	35.12	35.12	-2.44%	322,930
Sep 30, 2024	35.31	36.08	35.20	36.00	36.00	1.21%	388,004
Sep 27, 2024	35.75	36.00	35.15	35.57	35.57	0.85%	301,655
Sep 26, 2024	34.49	35.48	34.26	35.27	35.27	3.89%	409,913
Sep 25, 2024	33.57	34.05	33.37	33.95	33.95	1.13%	387,693
Sep 24, 2024	32.64	33.58	32.64	33.57	33.57	3.36%	209,112
Sep 23, 2024	32.53	32.83	32.19	32.48	32.48	0.53%	382,009
Sep 20, 2024	32.88	33.15	32.14	32.31	32.31	-3.06%	730,842
Sep 19, 2024	32.21	33.61	32.09	33.33	33.33	6.55%	283,700
Sep 18, 2024	31.76	32.38	31.19	31.28	31.28	-1.51%	269,904
Sep 17, 2024	31.00	31.94	30.88	31.76	31.76	3.79%	336,059
Sep 16, 2024	31.14	31.17	30.38	30.60	30.60	-0.97%	218,889
Sep 13, 2024	30.57	31.23	30.40	30.90	30.90	2.56%	368,255
Sep 12, 2024	30.26	30.36	29.85	30.13	30.13	0.33%	270,151
Sep 11, 2024	30.31	30.31	29.26	30.03	30.03	-1.57%	254,422
Sep 10, 2024	30.52	30.68	29.95	30.51	30.51	0.49%	170,718
Sep 9, 2024	31.46	31.74	30.35	30.36	30.36	-2.69%	275,708
Sep 6, 2024	31.76	32.06	31.03	31.20	31.20	-1.73%	135,535
Sep 5, 2024	32.33	32.33	31.45	31.75	31.75	-1.34%	126,819
Sep 4, 2024	32.53	32.69	32.05	32.18	32.18	-1.68%	77,380
Sep 3, 2024	33.97	34.05	32.67	32.73	32.73	-4.33%	131,938
Aug 30, 2024	33.76	34.25	33.61	34.21	34.21	1.54%	122,455
Aug 29, 2024	33.49	34.13	33.12	33.69	33.69	1.54%	98,808
Aug 28, 2024	33.16	33.61	32.94	33.18	33.18	-0.87%	114,091
Aug 27, 2024	33.76	34.09	33.42	33.47	33.47	-1.38%	70,773
Aug 26, 2024	34.01	34.51	33.52	33.94	33.94	0.38%	255,807
Aug 23, 2024	32.75	34.29	32.53	33.81	33.81	3.62%	118,562
Aug 22, 2024	32.82	33.23	32.52	32.63	32.63	-0.76%	131,462
Aug 21, 2024	32.50	32.98	32.03	32.88	32.88	1.86%	94,869
Aug 20, 2024	32.93	33.11	32.21	32.28	32.28	-2.00%	97,465
Aug 19, 2024	32.88	33.07	32.57	32.94	32.94	0.83%	258,594
Aug 16, 2024	32.81	32.97	32.53	32.67	32.67	-0.67%	145,275
Aug 15, 2024	33.18	33.53	32.80	32.89	32.89	2.08%	170,072
Aug 14, 2024	32.66	32.66	32.07	32.22	32.22	-0.59%	238,012
Aug 13, 2024	32.80	33.08	32.04	32.41	32.41	0.03%	218,981
Aug 12, 2024	32.73	32.98	31.85	32.40	32.40	-0.86%	226,897
Aug 9, 2024	33.23	33.23	32.47	32.68	32.68	-2.13%	88,629
Aug 8, 2024	33.23	33.59	33.04	33.39	33.32	1.95%	103,791
Aug 7, 2024	34.20	34.46	32.67	32.75	32.68	-2.53%	117,744
Aug 6, 2024	33.67	33.95	33.39	33.60	33.53	-0.39%	183,408
Aug 5, 2024	33.77	34.55	32.98	33.73	33.66	-5.31%	320,557
Aug 2, 2024	35.40	35.96	34.83	35.62	35.54	-3.39%	206,476
Aug 1, 2024	37.97	38.52	35.99	36.87	36.79	-3.38%	216,445
Jul 31, 2024	36.96	39.19	35.39	38.16	38.08	-2.80%	390,565
Jul 30, 2024	39.41	39.96	39.13	39.26	39.18	-0.10%	172,706
Jul 29, 2024	39.42	39.76	38.97	39.30	39.22	-0.28%	158,014
Jul 26, 2024	39.17	39.61	38.86	39.41	39.33	2.10%	136,245
Jul 25, 2024	37.30	39.19	37.30	38.60	38.52	4.04%	147,736
Jul 24, 2024	37.87	38.24	36.90	37.10	37.02	-2.57%	109,562
Jul 23, 2024	37.42	38.42	37.22	38.08	38.00	1.03%	292,991
Jul 22, 2024	36.78	37.86	36.13	37.69	37.61	2.67%	158,642
Jul 19, 2024	36.73	36.73	36.14	36.71	36.63	0.03%	230,536
Jul 18, 2024	36.82	37.68	36.52	36.70	36.62	-1.18%	122,778
Jul 17, 2024	36.96	37.52	36.84	37.14	37.06	-0.62%	157,124
Jul 16, 2024	36.11	37.48	36.03	37.37	37.29	4.62%	194,261
Jul 15, 2024	34.45	35.90	34.21	35.72	35.64	3.99%	242,130
Jul 12, 2024	34.81	35.13	34.32	34.35	34.28	0.29%	163,576
Jul 11, 2024	33.30	34.44	33.26	34.25	34.18	4.61%	163,042
Jul 10, 2024	32.33	32.82	32.08	32.74	32.67	1.96%	117,304
Jul 9, 2024	32.53	32.60	31.98	32.11	32.04	-1.44%	268,002
Jul 8, 2024	33.16	33.41	32.55	32.58	32.51	-0.73%	244,788
Jul 5, 2024	33.49	33.49	32.81	32.82	32.75	-2.61%	123,542
Jul 3, 2024	33.87	34.17	33.52	33.70	33.63	-0.50%	89,455
Jul 2, 2024	33.41	33.87	33.29	33.87	33.80	1.65%	124,514
Jul 1, 2024	34.50	34.50	33.30	33.32	33.25	-3.53%	148,510
Jun 28, 2024	34.93	35.23	34.27	34.54	34.47	-0.14%	579,647
Jun 27, 2024	34.86	34.86	34.17	34.59	34.52	0.23%	154,024
Jun 26, 2024	34.97	35.00	34.44	34.51	34.44	-2.15%	144,881
Jun 25, 2024	35.30	35.58	34.83	35.27	35.20	-0.37%	364,694
Jun 24, 2024	34.88	35.85	34.78	35.40	35.32	1.11%	539,459
Jun 21, 2024	35.25	35.56	34.88	35.01	34.94	-0.60%	490,579
Jun 20, 2024	34.84	35.42	34.56	35.22	35.15	1.27%	239,078
Jun 18, 2024	35.28	35.63	34.68	34.78	34.71	-1.08%	166,834
Jun 17, 2024	35.06	35.58	34.66	35.16	35.09	-	118,653
Jun 14, 2024	35.53	35.72	34.84	35.16	35.09	-2.31%	129,415
Jun 13, 2024	36.49	36.49	35.85	35.99	35.91	-1.37%	141,257