Skip to main content
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
17.04
-0.82 (-4.59%)
At close: Mar 28, 2025, 4:00 PM
16.99
-0.05 (-0.29%)
After-hours: Mar 28, 2025, 5:30 PM EDT

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.8017.6217.0617.13--4.12%64,056
Mar 27, 202518.1318.2117.5617.8617.86-1.49%461,378
Mar 26, 202518.5518.7717.8518.1318.13-2.42%361,624
Mar 25, 202518.8718.8718.3718.5818.58-1.06%367,869
Mar 24, 202518.7818.9518.6018.7818.781.73%319,458
Mar 21, 202518.7018.7018.2718.4618.46-1.44%774,008
Mar 20, 202518.2418.8618.0418.7318.731.63%634,498
Mar 19, 202517.9818.6817.6718.4318.433.37%553,263
Mar 18, 202518.1618.3217.6517.8317.83-2.46%408,090
Mar 17, 202518.3118.8318.2618.2818.28-0.33%611,645
Mar 14, 202517.4818.3817.2418.3418.344.92%541,428
Mar 13, 202517.6417.8817.4417.4817.48-1.13%442,969
Mar 12, 202517.6417.9217.2517.6817.681.14%771,545
Mar 11, 202517.6818.4016.9317.4817.48-1.13%770,754
Mar 10, 202517.8118.2617.1617.6817.68-1.45%839,399
Mar 7, 202516.9517.9816.7417.9417.945.47%891,308
Mar 6, 202516.2017.1416.0717.0117.012.78%582,076
Mar 5, 202515.9816.6515.8416.5516.553.76%885,817
Mar 4, 202515.8916.2615.4815.9515.95-1.73%829,211
Mar 3, 202517.5017.5215.9616.2316.23-6.88%1,127,275
Feb 28, 202517.3517.7617.1917.4317.43-0.11%548,215
Feb 27, 202517.7718.1117.4417.4517.45-1.86%664,358
Feb 26, 202518.4218.5317.7317.7817.78-2.84%1,149,362
Feb 25, 202518.6318.6317.4118.3018.30-1.03%1,551,202
Feb 24, 202518.9318.9618.1318.4918.49-2.17%1,302,296
Feb 21, 202520.3520.3918.8618.9018.90-5.88%839,448
Feb 20, 202520.6420.7019.9620.0820.08-3.09%687,421
Feb 19, 202520.6421.3520.4120.7220.721.22%825,715
Feb 18, 202520.4720.8219.9320.4720.47-0.05%1,723,977
Feb 14, 202520.5021.0919.9520.4820.48-0.10%1,013,296
Feb 13, 202520.3420.5920.0020.5020.503.33%1,159,225
Feb 12, 202520.3220.5819.5519.8419.84-4.94%1,770,303
Feb 11, 202526.0826.2319.6120.8720.87-41.18%4,574,878
Feb 10, 202534.7135.5333.9535.4835.483.59%292,600
Feb 7, 202534.7034.7334.0334.2534.25-1.41%158,758
Feb 6, 202534.9335.3034.5334.7434.67-0.23%167,150
Feb 5, 202535.5035.8034.7034.8234.75-1.69%141,788
Feb 4, 202534.4335.4534.4235.4235.352.64%172,499
Feb 3, 202535.3935.6434.4734.5134.44-5.24%170,427
Jan 31, 202536.5737.2836.2036.4236.35-0.76%432,860
Jan 30, 202537.1137.5036.5736.7036.63-0.08%195,024
Jan 29, 202536.8537.3736.0736.7336.660.44%166,441
Jan 28, 202536.8537.1636.5036.5736.50-0.84%126,110
Jan 27, 202537.1837.6836.7636.8836.81-1.36%177,305
Jan 24, 202537.1037.7636.9737.3937.310.78%159,607
Jan 23, 202537.0337.6036.8337.1037.02-0.24%187,961
Jan 22, 202537.4337.8137.1537.1937.11-1.12%320,439
Jan 21, 202536.7337.6636.5437.6137.533.61%155,252
Jan 17, 202536.4536.6836.0536.3036.230.69%129,392
Jan 16, 202535.7636.1535.4436.0535.980.70%106,839