Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	36.57	37.28	36.20	36.42	36.42	-0.76%	432,860
Jan 30, 2025	37.11	37.50	36.57	36.70	36.70	-0.08%	195,024
Jan 29, 2025	36.85	37.37	36.07	36.73	36.73	0.44%	166,441
Jan 28, 2025	36.85	37.16	36.50	36.57	36.57	-0.84%	126,110
Jan 27, 2025	37.18	37.68	36.76	36.88	36.88	-1.36%	177,305
Jan 24, 2025	37.10	37.76	36.97	37.39	37.39	0.78%	159,607
Jan 23, 2025	37.03	37.60	36.83	37.10	37.10	-0.24%	187,961
Jan 22, 2025	37.43	37.81	37.15	37.19	37.19	-1.12%	320,439
Jan 21, 2025	36.73	37.66	36.54	37.61	37.61	3.61%	155,252
Jan 17, 2025	36.45	36.68	36.05	36.30	36.30	0.69%	129,392
Jan 16, 2025	35.76	36.15	35.44	36.05	36.05	0.70%	106,839
Jan 15, 2025	36.46	36.84	35.60	35.80	35.80	0.96%	120,790
Jan 14, 2025	35.28	35.76	34.93	35.46	35.46	1.55%	125,338
Jan 13, 2025	34.11	35.00	34.11	34.92	34.92	1.51%	103,415
Jan 10, 2025	34.55	34.55	33.95	34.40	34.40	-2.38%	136,752
Jan 8, 2025	34.98	35.48	34.30	35.24	35.24	-0.17%	182,469
Jan 7, 2025	36.77	37.14	35.11	35.30	35.30	-4.44%	178,865
Jan 6, 2025	36.86	37.54	36.83	36.94	36.94	0.44%	223,318
Jan 3, 2025	37.01	37.01	36.40	36.78	36.78	-0.43%	122,934
Jan 2, 2025	37.65	37.78	36.75	36.94	36.94	-0.81%	167,697
Dec 31, 2024	37.54	37.97	37.13	37.24	37.24	-0.16%	92,291
Dec 30, 2024	37.13	37.55	36.41	37.30	37.30	-0.37%	151,034
Dec 27, 2024	37.67	38.31	37.19	37.44	37.44	-1.40%	199,882
Dec 26, 2024	37.08	38.05	36.92	37.97	37.97	1.85%	100,437
Dec 24, 2024	36.98	37.28	36.60	37.28	37.28	1.86%	65,485
Dec 23, 2024	36.53	36.73	36.25	36.60	36.60	0.11%	164,740
Dec 20, 2024	36.33	37.32	35.86	36.56	36.56	-0.22%	331,676
Dec 19, 2024	37.46	37.74	36.27	36.64	36.64	-1.44%	314,009
Dec 18, 2024	38.66	39.15	36.83	37.18	37.18	-3.27%	605,325
Dec 17, 2024	38.54	38.90	38.19	38.43	38.43	-0.85%	202,120
Dec 16, 2024	38.72	39.26	38.35	38.76	38.76	-0.36%	186,462
Dec 13, 2024	38.97	39.18	38.50	38.90	38.90	-0.38%	178,878
Dec 12, 2024	40.13	40.39	39.05	39.05	39.05	-3.22%	244,869
Dec 11, 2024	40.80	40.87	40.22	40.35	40.35	0.40%	216,708
Dec 10, 2024	40.34	40.76	39.63	40.19	40.19	-0.99%	338,382
Dec 9, 2024	39.99	41.05	39.90	40.59	40.59	2.22%	344,669
Dec 6, 2024	39.96	39.96	39.47	39.71	39.71	0.15%	271,403
Dec 5, 2024	39.50	39.86	39.07	39.65	39.65	0.20%	301,919
Dec 4, 2024	39.00	39.72	39.00	39.57	39.57	1.54%	222,520
Dec 3, 2024	39.15	39.15	38.36	38.97	38.97	-0.33%	280,535
Dec 2, 2024	39.16	39.68	38.92	39.10	39.10	-0.48%	188,145
Nov 29, 2024	39.17	39.67	39.02	39.29	39.29	0.49%	160,238
Nov 27, 2024	38.92	39.60	38.92	39.10	39.10	0.59%	230,643
Nov 26, 2024	39.50	39.80	38.78	38.87	38.87	-2.80%	241,027
Nov 25, 2024	39.02	40.52	39.02	39.99	39.99	3.79%	268,253
Nov 22, 2024	37.40	38.79	36.88	38.53	38.53	3.74%	212,201
Nov 21, 2024	36.21	37.21	36.06	37.14	37.14	3.15%	177,839
Nov 20, 2024	35.79	36.02	35.36	36.01	36.01	0.10%	99,138
Nov 19, 2024	36.10	36.26	35.70	35.97	35.97	-2.02%	161,192
Nov 18, 2024	37.05	37.21	36.69	36.71	36.71	-1.16%	212,829
Nov 15, 2024	37.68	37.81	36.87	37.14	37.14	-0.77%	292,470
Nov 14, 2024	37.57	37.84	36.83	37.43	37.43	-0.45%	326,608
Nov 13, 2024	37.47	38.04	37.30	37.60	37.60	0.75%	341,539
Nov 12, 2024	36.96	37.69	36.33	37.32	37.32	0.59%	397,886
Nov 11, 2024	36.73	37.14	36.51	37.10	37.10	2.20%	190,588
Nov 8, 2024	36.20	36.57	35.78	36.30	36.30	-0.74%	230,712
Nov 7, 2024	36.24	36.82	35.90	36.57	36.50	0.80%	358,354
Nov 6, 2024	36.25	36.75	35.12	36.28	36.21	7.88%	488,257
Nov 5, 2024	32.93	33.82	31.86	33.63	33.57	7.03%	544,614
Nov 4, 2024	31.91	32.69	31.37	31.42	31.36	-1.69%	309,096
Nov 1, 2024	31.85	32.41	31.55	31.96	31.90	0.47%	354,027
Oct 31, 2024	31.96	32.76	31.38	31.81	31.75	-1.00%	302,946
Oct 30, 2024	30.45	32.55	29.88	32.13	32.07	-0.34%	651,976
Oct 29, 2024	32.58	32.71	32.12	32.24	32.18	-1.98%	203,664
Oct 28, 2024	32.76	33.01	32.54	32.89	32.83	1.39%	235,846
Oct 25, 2024	32.94	33.07	32.37	32.44	32.38	-0.43%	143,045
Oct 24, 2024	32.86	32.95	32.42	32.58	32.52	-0.55%	185,431
Oct 23, 2024	33.07	33.25	32.56	32.76	32.70	-0.94%	140,840
Oct 22, 2024	33.62	33.62	33.06	33.07	33.01	-1.84%	140,578
Oct 21, 2024	34.16	34.49	33.52	33.69	33.63	-1.98%	124,643
Oct 18, 2024	35.01	35.25	34.35	34.37	34.30	-1.77%	130,926
Oct 17, 2024	34.90	35.11	34.66	34.99	34.92	0.03%	236,902
Oct 16, 2024	35.23	35.69	34.98	34.98	34.91	0.46%	157,859
Oct 15, 2024	35.09	35.54	34.82	34.82	34.75	-0.91%	132,114
Oct 14, 2024	34.72	35.20	34.57	35.14	35.07	1.06%	93,385
Oct 11, 2024	34.21	34.97	34.21	34.77	34.70	1.58%	84,590
Oct 10, 2024	34.52	34.57	34.04	34.23	34.16	-2.06%	177,259
Oct 9, 2024	34.48	35.11	34.32	34.95	34.88	1.45%	227,475
Oct 8, 2024	35.01	35.01	34.15	34.45	34.38	-2.05%	202,619
Oct 7, 2024	34.64	35.19	34.30	35.17	35.10	0.98%	190,837
Oct 4, 2024	35.13	35.22	34.37	34.83	34.76	1.19%	154,556
Oct 3, 2024	35.01	35.25	34.29	34.42	34.35	-2.55%	262,105
Oct 2, 2024	34.90	35.49	34.83	35.32	35.25	0.57%	197,012
Oct 1, 2024	35.77	35.77	34.56	35.12	35.05	-2.44%	322,930
Sep 30, 2024	35.31	36.08	35.20	36.00	35.93	1.21%	388,004
Sep 27, 2024	35.75	36.00	35.15	35.57	35.50	0.85%	301,655
Sep 26, 2024	34.49	35.48	34.26	35.27	35.20	3.89%	409,913
Sep 25, 2024	33.57	34.05	33.37	33.95	33.89	1.13%	387,693
Sep 24, 2024	32.64	33.58	32.64	33.57	33.51	3.36%	209,112
Sep 23, 2024	32.53	32.83	32.19	32.48	32.42	0.53%	382,009
Sep 20, 2024	32.88	33.15	32.14	32.31	32.25	-3.06%	730,842
Sep 19, 2024	32.21	33.61	32.09	33.33	33.27	6.55%	283,700
Sep 18, 2024	31.76	32.38	31.19	31.28	31.22	-1.51%	269,904
Sep 17, 2024	31.00	31.94	30.88	31.76	31.70	3.79%	336,059
Sep 16, 2024	31.14	31.17	30.38	30.60	30.54	-0.97%	218,889
Sep 13, 2024	30.57	31.23	30.40	30.90	30.84	2.56%	368,255
Sep 12, 2024	30.26	30.36	29.85	30.13	30.07	0.33%	270,151
Sep 11, 2024	30.31	30.31	29.26	30.03	29.97	-1.57%	254,422
Sep 10, 2024	30.52	30.68	29.95	30.51	30.45	0.49%	170,718
Sep 9, 2024	31.46	31.74	30.35	30.36	30.30	-2.69%	275,708