Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
16.64
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 16.24 16.94 16.23 16.64 16.64 2.46% 317,515
Jul 9, 2025 16.24 16.32 15.83 16.24 16.24 0.50% 248,080
Jul 8, 2025 15.82 16.62 15.75 16.16 16.16 3.72% 287,185
Jul 7, 2025 16.24 16.49 15.55 15.58 15.58 -4.94% 310,098
Jul 3, 2025 16.37 16.51 16.16 16.39 16.39 0.37% 152,522
Jul 2, 2025 15.88 16.41 15.72 16.33 16.33 4.15% 256,150
Jul 1, 2025 15.19 16.14 15.02 15.68 15.68 2.69% 469,915
Jun 30, 2025 15.60 15.64 15.09 15.27 15.27 -1.04% 343,913
Jun 27, 2025 15.15 15.65 15.08 15.43 15.43 1.85% 530,022
Jun 26, 2025 14.63 15.18 14.63 15.15 15.15 3.55% 318,622
Jun 25, 2025 14.79 14.98 14.43 14.63 14.63 -1.08% 253,411
Jun 24, 2025 14.69 14.91 14.47 14.79 14.79 2.35% 272,007
Jun 23, 2025 14.32 14.59 13.97 14.45 14.45 0.28% 413,908
Jun 20, 2025 14.88 14.91 14.39 14.41 14.41 -0.83% 402,119
Jun 18, 2025 14.89 15.22 14.50 14.53 14.53 -2.35% 327,394
Jun 17, 2025 15.04 15.41 14.86 14.88 14.88 -2.68% 276,233
Jun 16, 2025 15.30 15.60 15.04 15.29 15.29 1.66% 392,353
Jun 13, 2025 15.53 15.62 14.97 15.04 15.04 -5.29% 323,453
Jun 12, 2025 16.15 16.35 15.77 15.88 15.88 -3.76% 298,493
Jun 11, 2025 16.46 16.76 16.24 16.50 16.50 0.98% 497,242
Jun 10, 2025 16.18 16.39 15.83 16.34 16.34 1.18% 330,088
Jun 9, 2025 15.56 16.38 15.56 16.15 16.15 5.21% 398,800
Jun 6, 2025 15.13 15.66 15.12 15.35 15.35 3.37% 403,406
Jun 5, 2025 14.87 15.26 14.78 14.85 14.85 -0.20% 655,881
Jun 4, 2025 14.86 15.08 14.70 14.88 14.88 -0.13% 421,163
Jun 3, 2025 13.82 14.92 13.82 14.90 14.90 7.97% 883,382
Jun 2, 2025 14.52 14.52 13.66 13.80 13.80 -5.22% 1,225,594
May 30, 2025 15.15 15.16 14.47 14.56 14.56 -4.65% 1,567,917
May 29, 2025 15.77 16.06 15.03 15.27 15.27 -2.61% 973,544
May 28, 2025 18.99 19.17 15.56 15.68 15.68 -11.81% 748,013
May 27, 2025 16.83 17.91 16.61 17.78 17.78 8.28% 673,403
May 23, 2025 16.17 16.51 16.08 16.42 16.42 -0.67% 481,393
May 22, 2025 16.41 16.68 16.11 16.53 16.53 0.55% 471,716
May 21, 2025 17.26 17.40 16.30 16.44 16.44 -6.86% 580,800
May 20, 2025 17.88 17.96 17.55 17.65 17.65 -1.29% 382,970
May 19, 2025 17.28 17.91 17.28 17.88 17.88 0.28% 301,717
May 16, 2025 17.57 18.02 17.35 17.83 17.83 1.48% 310,834
May 15, 2025 17.83 18.03 17.46 17.57 17.57 -1.51% 248,206
May 14, 2025 18.05 18.34 17.45 17.84 17.84 -2.14% 460,137
May 13, 2025 18.08 18.37 17.70 18.23 18.23 1.84% 281,150
May 12, 2025 17.58 18.47 17.58 17.90 17.90 8.42% 360,953
May 9, 2025 16.56 16.76 16.34 16.51 16.51 -0.06% 223,910
May 8, 2025 15.52 16.69 15.41 16.52 16.52 7.62% 317,456
May 7, 2025 15.26 15.46 15.13 15.35 15.35 0.92% 301,927
May 6, 2025 15.05 15.46 14.27 15.21 15.21 -0.98% 263,426
May 5, 2025 15.53 15.73 15.29 15.36 15.36 -2.54% 301,918
May 2, 2025 15.20 16.04 15.18 15.76 15.76 5.49% 394,830
May 1, 2025 15.19 15.38 14.71 14.94 14.87 0.61% 396,860
Apr 30, 2025 14.74 14.96 14.25 14.85 14.78 -1.66% 283,623
Apr 29, 2025 14.90 15.22 14.76 15.10 15.03 0.53% 202,585