Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.76
+0.82 (5.49%)
May 2, 2025, 4:00 PM EDT - Market closed

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202515.2016.0415.1815.7615.765.49%394,830
May 1, 202515.1915.3814.7114.9414.870.61%396,860
Apr 30, 202514.7414.9614.2514.8514.78-1.66%283,623
Apr 29, 202514.9015.2214.7615.1015.030.53%202,585
Apr 28, 202514.9915.3214.7115.0214.950.67%333,595
Apr 25, 202514.7114.9914.5014.9214.851.02%564,540
Apr 24, 202513.7514.8313.7514.7714.717.26%403,036
Apr 23, 202514.0214.6613.7513.7713.711.62%431,440
Apr 22, 202513.3813.6012.9913.5513.494.39%388,070
Apr 21, 202513.0113.1512.5012.9812.92-1.14%633,384
Apr 17, 202513.1113.3412.8413.1313.070.23%385,920
Apr 16, 202513.5213.5212.9013.1013.04-3.39%317,822
Apr 15, 202513.3513.8313.2213.5613.500.59%1,051,997
Apr 14, 202513.2913.6112.9213.4813.424.01%456,272
Apr 11, 202512.6212.9812.0412.9612.902.21%537,743
Apr 10, 202513.5313.6112.3512.6812.62-8.51%632,478
Apr 9, 202512.6014.0811.7813.8613.807.61%1,225,298
Apr 8, 202514.4214.4212.7012.8812.82-7.47%643,793
Apr 7, 202513.8414.9313.2413.9213.86-4.33%564,833
Apr 4, 202513.9014.5713.2014.5514.49-1.09%827,825
Apr 3, 202516.5116.6014.6614.7114.65-13.98%570,890
Apr 2, 202516.3717.2216.1117.1017.022.40%432,699
Apr 1, 202516.8517.0116.4716.7016.63-1.36%318,080
Mar 31, 202516.7516.9616.2616.9316.86-0.65%618,424
Mar 28, 202517.8017.8116.8017.0416.97-4.59%494,702
Mar 27, 202518.1318.2117.5617.8617.78-1.49%461,378
Mar 26, 202518.5518.7717.8518.1318.05-2.42%361,624
Mar 25, 202518.8718.8718.3718.5818.50-1.06%367,869
Mar 24, 202518.7818.9518.6018.7818.701.73%319,458
Mar 21, 202518.7018.7018.2718.4618.38-1.44%774,008
Mar 20, 202518.2418.8618.0418.7318.651.63%634,498
Mar 19, 202517.9818.6817.6718.4318.353.37%553,263
Mar 18, 202518.1618.3217.6517.8317.75-2.46%408,090
Mar 17, 202518.3118.8318.2618.2818.20-0.33%611,645
Mar 14, 202517.4818.3817.2418.3418.264.92%541,428
Mar 13, 202517.6417.8817.4417.4817.40-1.13%442,969
Mar 12, 202517.6417.9217.2517.6817.601.14%771,545
Mar 11, 202517.6818.4016.9317.4817.40-1.13%770,754
Mar 10, 202517.8118.2617.1617.6817.60-1.45%839,399
Mar 7, 202516.9517.9816.7417.9417.865.47%891,308
Mar 6, 202516.2017.1416.0717.0116.942.78%582,076
Mar 5, 202515.9816.6515.8416.5516.483.76%885,817
Mar 4, 202515.8916.2615.4815.9515.88-1.73%829,211
Mar 3, 202517.5017.5215.9616.2316.16-6.88%1,127,275
Feb 28, 202517.3517.7617.1917.4317.35-0.11%548,215
Feb 27, 202517.7718.1117.4417.4517.37-1.86%664,358
Feb 26, 202518.4218.5317.7317.7817.70-2.84%1,149,362
Feb 25, 202518.6318.6317.4118.3018.22-1.03%1,551,202
Feb 24, 202518.9318.9618.1318.4918.41-2.17%1,302,296
Feb 21, 202520.3520.3918.8618.9018.82-5.88%839,448