Skip to main content
logo
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
17.15
+0.06 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
17.15
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0217.4316.9617.15-0.35%78,408
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%161,657
Dec 1, 202516.1816.5116.1716.2716.27-1.03%181,740
Nov 28, 202516.5316.5616.2916.4416.44-0.54%164,011
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%245,356
Nov 21, 202514.2015.1814.0415.1215.126.33%221,687
Nov 20, 202514.6614.8714.0514.2214.22-0.77%324,218
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
Nov 6, 202515.9216.0415.3615.6515.58-0.95%334,430
Nov 5, 202515.5115.9514.9415.8015.734.02%280,612
Nov 4, 202515.7816.1215.0915.1915.12-5.12%346,905
Nov 3, 202516.2816.5815.8916.0115.94-1.36%351,330
Oct 31, 202517.2717.3416.0616.2316.16-6.46%420,318
Oct 30, 202517.3618.8516.7317.3517.2715.28%894,325
Oct 29, 202515.4015.7715.0115.0514.98-2.27%860,214
Oct 28, 202515.6715.7115.3615.4015.33-1.91%183,048
Oct 27, 202515.9416.1515.6215.7015.63-0.32%172,198
Oct 24, 202515.6615.9115.6115.7515.682.07%209,999
Oct 23, 202515.0215.5715.0215.4315.364.19%278,086
Oct 22, 202516.0416.0414.7514.8114.74-7.67%379,854
Oct 21, 202515.0816.3315.0816.0415.975.87%393,768
Oct 20, 202514.9315.3214.7015.1515.083.06%202,229
Oct 17, 202514.6814.8314.5114.7014.63-0.68%192,640
Oct 16, 202515.6515.7314.6014.8014.73-5.01%402,333
Oct 15, 202515.4415.6815.2715.5815.512.10%418,506
Oct 14, 202514.4015.5114.3915.2615.193.39%261,775
Oct 13, 202514.7514.9514.5314.7614.692.79%274,923
Oct 10, 202514.8115.1114.3614.3614.30-2.51%406,811
Oct 9, 202515.2115.3614.7214.7314.66-3.85%191,251
Oct 8, 202514.8215.4714.7415.3215.254.01%176,346
Oct 7, 202515.1415.9014.6914.7314.66-3.16%369,813
Oct 6, 202515.2415.3314.7415.2115.141.13%335,608
Oct 3, 202514.8815.3914.8815.0414.971.08%238,923
Oct 2, 202514.8515.0114.7014.8814.810.47%212,526
Oct 1, 202514.3214.8714.2814.8114.743.28%292,370
Sep 30, 202514.3714.4614.0414.3414.28-0.55%474,158
Sep 29, 202514.7414.7414.2914.4214.36-1.30%346,307
Sep 26, 202514.5414.7414.4314.6114.541.39%229,983