Skip to main content
logo
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
14.44
-0.45 (-3.02%)
At close: Sep 12, 2025, 4:00 PM EDT
14.72
+0.28 (1.94%)
After-hours: Sep 12, 2025, 6:11 PM EDT

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202514.8514.8514.3414.4414.44-3.02%196,198
Sep 11, 202514.4914.9314.4914.8914.892.62%213,442
Sep 10, 202514.3114.5614.3114.5114.510.83%200,299
Sep 9, 202514.8514.8514.3314.3914.39-3.49%180,274
Sep 8, 202514.9414.9414.4714.9114.910.13%248,447
Sep 5, 202515.0115.3014.5814.8914.89-602,255
Sep 4, 202514.3614.9314.2014.8914.893.91%307,937
Sep 3, 202514.7214.8414.1414.3314.33-3.37%421,655
Sep 2, 202514.6714.9614.5114.8314.83-1.00%348,643
Aug 29, 202515.2015.3014.8714.9814.98-1.58%809,817
Aug 28, 202515.2315.2714.8315.2215.220.46%219,910
Aug 27, 202515.1515.3214.9915.1515.15-0.46%232,578
Aug 26, 202515.3415.4915.1715.2215.22-0.85%169,073
Aug 25, 202515.3915.4715.0815.3515.35-0.26%173,436
Aug 22, 202514.0415.4513.9515.3915.3910.40%548,778
Aug 21, 202514.1014.1013.8113.9413.94-1.41%290,191
Aug 20, 202514.6314.8214.0714.1414.14-3.48%249,256
Aug 19, 202514.6514.9614.4914.6514.650.69%239,215
Aug 18, 202514.3414.6614.3414.5514.551.75%243,571
Aug 15, 202514.8214.8214.2114.3014.30-2.59%228,550
Aug 14, 202514.7314.7814.3414.6814.68-2.65%274,182
Aug 13, 202514.4615.1314.4215.0815.084.79%368,361
Aug 12, 202513.7814.4713.6814.3914.395.96%277,665
Aug 11, 202513.9314.1013.5513.5813.58-2.30%281,535
Aug 8, 202514.2214.2313.9013.9013.90-2.32%257,984
Aug 7, 202514.2014.4414.0714.2314.161.79%229,920
Aug 6, 202514.2514.3813.7513.9813.91-2.03%294,382
Aug 5, 202513.9014.2913.9014.2714.203.78%319,735
Aug 4, 202514.2214.2313.7313.7513.68-2.55%476,648
Aug 1, 202514.2514.2913.6714.1114.04-3.69%434,595
Jul 31, 202514.4415.2614.2514.6514.581.17%546,255
Jul 30, 202517.4417.4413.9014.4814.41-14.12%1,481,920
Jul 29, 202516.1416.9015.6916.8616.785.57%1,004,379
Jul 28, 202516.3116.4915.8815.9715.89-1.24%342,283
Jul 25, 202516.0316.2215.7316.1716.091.19%280,259
Jul 24, 202516.0416.0415.7215.9815.90-1.24%300,598
Jul 23, 202515.7616.3315.7616.1816.103.72%282,852
Jul 22, 202515.0515.6615.0515.6015.523.72%400,922
Jul 21, 202515.4015.4015.0115.0414.97-1.44%302,104
Jul 18, 202515.8615.8615.2415.2615.18-2.55%215,043
Jul 17, 202515.3815.7715.3715.6615.581.82%366,150
Jul 16, 202515.3515.6015.0115.3815.300.65%548,223
Jul 15, 202515.8915.9815.2815.2815.20-3.17%284,744
Jul 14, 202516.2316.2815.7115.7815.70-2.83%265,690
Jul 11, 202516.4016.5115.9216.2416.16-2.40%764,524
Jul 10, 202516.2416.9416.2316.6416.562.46%317,515
Jul 9, 202516.2416.3215.8316.2416.160.50%248,080
Jul 8, 202515.8216.6215.7516.1616.083.72%287,185
Jul 7, 202516.2416.4915.5515.5815.50-4.94%310,098
Jul 3, 202516.3716.5116.1616.3916.310.37%152,522