Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
36.96
+0.96 (2.65%)
Nov 21, 2024, 11:48 AM EST - Market open

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.7936.0235.3636.0136.010.10%99,138
Nov 19, 202436.1036.2635.7035.9735.97-2.02%161,192
Nov 18, 202437.0537.2136.6936.7136.71-1.16%212,829
Nov 15, 202437.6837.8136.8737.1437.14-0.77%292,470
Nov 14, 202437.5737.8436.8337.4337.43-0.45%326,608
Nov 13, 202437.4738.0437.3037.6037.600.75%341,539
Nov 12, 202436.9637.6936.3337.3237.320.59%397,886
Nov 11, 202436.7337.1436.5137.1037.102.20%190,588
Nov 8, 202436.2036.5735.7836.3036.30-0.74%230,712
Nov 7, 202436.2436.8235.9036.5736.500.80%358,354
Nov 6, 202436.2536.7535.1236.2836.217.88%488,257
Nov 5, 202432.9333.8231.8633.6333.577.03%544,614
Nov 4, 202431.9132.6931.3731.4231.36-1.69%309,096
Nov 1, 202431.8532.4131.5531.9631.900.47%354,027
Oct 31, 202431.9632.7631.3831.8131.75-1.00%302,946
Oct 30, 202430.4532.5529.8832.1332.07-0.34%651,976
Oct 29, 202432.5832.7132.1232.2432.18-1.98%203,664
Oct 28, 202432.7633.0132.5432.8932.831.39%235,846
Oct 25, 202432.9433.0732.3732.4432.38-0.43%143,045
Oct 24, 202432.8632.9532.4232.5832.52-0.55%185,431
Oct 23, 202433.0733.2532.5632.7632.70-0.94%140,840
Oct 22, 202433.6233.6233.0633.0733.01-1.84%140,578
Oct 21, 202434.1634.4933.5233.6933.63-1.98%124,643
Oct 18, 202435.0135.2534.3534.3734.30-1.77%130,926
Oct 17, 202434.9035.1134.6634.9934.920.03%236,902
Oct 16, 202435.2335.6934.9834.9834.910.46%157,859
Oct 15, 202435.0935.5434.8234.8234.75-0.91%132,114
Oct 14, 202434.7235.2034.5735.1435.071.06%93,385
Oct 11, 202434.2134.9734.2134.7734.701.58%84,590
Oct 10, 202434.5234.5734.0434.2334.16-2.06%177,259
Oct 9, 202434.4835.1134.3234.9534.881.45%227,475
Oct 8, 202435.0135.0134.1534.4534.38-2.05%202,619
Oct 7, 202434.6435.1934.3035.1735.100.98%190,837
Oct 4, 202435.1335.2234.3734.8334.761.19%154,556
Oct 3, 202435.0135.2534.2934.4234.35-2.55%262,105
Oct 2, 202434.9035.4934.8335.3235.250.57%197,012
Oct 1, 202435.7735.7734.5635.1235.05-2.44%322,930
Sep 30, 202435.3136.0835.2036.0035.931.21%388,004
Sep 27, 202435.7536.0035.1535.5735.500.85%301,655
Sep 26, 202434.4935.4834.2635.2735.203.89%409,913
Sep 25, 202433.5734.0533.3733.9533.891.13%387,693
Sep 24, 202432.6433.5832.6433.5733.513.36%209,112
Sep 23, 202432.5332.8332.1932.4832.420.53%382,009
Sep 20, 202432.8833.1532.1432.3132.25-3.06%730,842
Sep 19, 202432.2133.6132.0933.3333.276.55%283,700
Sep 18, 202431.7632.3831.1931.2831.22-1.51%269,904
Sep 17, 202431.0031.9430.8831.7631.703.79%336,059
Sep 16, 202431.1431.1730.3830.6030.54-0.97%218,889
Sep 13, 202430.5731.2330.4030.9030.842.56%368,255
Sep 12, 202430.2630.3629.8530.1330.070.33%270,151
Sep 11, 202430.3130.3129.2630.0329.97-1.57%254,422
Sep 10, 202430.5230.6829.9530.5130.450.49%170,718
Sep 9, 202431.4631.7430.3530.3630.30-2.69%275,708
Sep 6, 202431.7632.0631.0331.2031.14-1.73%135,535
Sep 5, 202432.3332.3331.4531.7531.69-1.34%126,819
Sep 4, 202432.5332.6932.0532.1832.12-1.68%77,380
Sep 3, 202433.9734.0532.6732.7332.67-4.33%131,938
Aug 30, 202433.7634.2533.6134.2134.141.54%122,455
Aug 29, 202433.4934.1333.1233.6933.631.54%98,808
Aug 28, 202433.1633.6132.9433.1833.12-0.87%114,091
Aug 27, 202433.7634.0933.4233.4733.41-1.38%70,773
Aug 26, 202434.0134.5133.5233.9433.880.38%255,807
Aug 23, 202432.7534.2932.5333.8133.753.62%118,562
Aug 22, 202432.8233.2332.5232.6332.57-0.76%131,462
Aug 21, 202432.5032.9832.0332.8832.821.86%94,869
Aug 20, 202432.9333.1132.2132.2832.22-2.00%97,465
Aug 19, 202432.8833.0732.5732.9432.880.83%258,594
Aug 16, 202432.8132.9732.5332.6732.61-0.67%145,275
Aug 15, 202433.1833.5332.8032.8932.832.08%170,072
Aug 14, 202432.6632.6632.0732.2232.16-0.59%238,012
Aug 13, 202432.8033.0832.0432.4132.350.03%218,981
Aug 12, 202432.7332.9831.8532.4032.34-0.86%226,897
Aug 9, 202433.2333.2332.4732.6832.62-2.13%88,629
Aug 8, 202433.2333.5933.0433.3933.261.95%103,791
Aug 7, 202434.2034.4632.6732.7532.62-2.53%117,744
Aug 6, 202433.6733.9533.3933.6033.46-0.39%183,408
Aug 5, 202433.7734.5532.9833.7333.59-5.31%320,557
Aug 2, 202435.4035.9634.8335.6235.48-3.39%206,476
Aug 1, 202437.9738.5235.9936.8736.72-3.38%216,445
Jul 31, 202436.9639.1935.3938.1638.01-2.80%390,565
Jul 30, 202439.4139.9639.1339.2639.10-0.10%172,706
Jul 29, 202439.4239.7638.9739.3039.14-0.28%158,014
Jul 26, 202439.1739.6138.8639.4139.252.10%136,245
Jul 25, 202437.3039.1937.3038.6038.444.04%147,736
Jul 24, 202437.8738.2436.9037.1036.95-2.57%109,562
Jul 23, 202437.4238.4237.2238.0837.931.03%292,991
Jul 22, 202436.7837.8636.1337.6937.542.67%158,642
Jul 19, 202436.7336.7336.1436.7136.560.03%230,536
Jul 18, 202436.8237.6836.5236.7036.55-1.18%122,778
Jul 17, 202436.9637.5236.8437.1436.99-0.62%157,124
Jul 16, 202436.1137.4836.0337.3737.224.62%194,261
Jul 15, 202434.4535.9034.2135.7235.583.99%242,130
Jul 12, 202434.8135.1334.3234.3534.210.29%163,576
Jul 11, 202433.3034.4433.2634.2534.114.61%163,042
Jul 10, 202432.3332.8232.0832.7432.611.96%117,304
Jul 9, 202432.5332.6031.9832.1131.98-1.44%268,002
Jul 8, 202433.1633.4132.5532.5832.45-0.73%244,788
Jul 5, 202433.4933.4932.8132.8232.69-2.61%123,542
Jul 3, 202433.8734.1733.5233.7033.56-0.50%89,455
Jul 2, 202433.4133.8733.2933.8733.731.65%124,514