Skip to main content
logo
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
20.52
+0.51 (2.55%)
Jan 21, 2026, 11:37 AM EST - Market open

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202620.1220.5619.8320.52-2.55%75,562
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
Nov 26, 202515.9216.5515.9216.5316.532.04%199,598
Nov 25, 202515.4916.3815.4916.2016.204.58%272,776
Nov 24, 202515.1215.6314.7515.4915.492.45%245,591
Nov 21, 202514.2015.1814.0415.1215.126.33%221,688
Nov 20, 202514.6614.8714.0514.2214.22-0.77%324,227
Nov 19, 202514.4814.4814.1114.3314.330.49%233,798
Nov 18, 202514.3414.4714.1114.2614.26-1.31%230,877
Nov 17, 202514.9315.0514.3414.4514.45-3.34%389,885
Nov 14, 202515.1115.2514.4214.9514.95-2.92%401,012
Nov 13, 202515.6915.7815.2215.4015.40-2.53%281,557
Nov 12, 202515.4815.8715.4415.8015.802.60%250,681
Nov 11, 202515.8115.8215.2815.4015.40-2.65%273,274
Nov 10, 202516.0916.0915.3815.8215.821.09%296,140
Nov 7, 202515.4215.6815.0515.6515.65-446,078