Columbus McKinnon Corporation (CMCO)

NASDAQ: CMCO · Real-Time Price · USD

15.70

+0.91 (6.15%)

At close: Jul 22, 2026, 4:00 PM EDT

15.70

0.00 (0.00%)

After-hours: Jul 22, 2026, 4:10 PM EDT

Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	14.73	15.92	14.73	15.70	15.70	6.15%	656,696
Jul 21, 2026	14.68	14.87	14.47	14.79	14.79	3.21%	537,452
Jul 20, 2026	14.37	14.82	14.11	14.33	14.33	-0.21%	518,929
Jul 17, 2026	14.50	14.86	14.24	14.36	14.36	-2.71%	322,912
Jul 16, 2026	13.93	14.85	13.93	14.76	14.76	4.83%	665,908
Jul 15, 2026	13.29	14.17	13.25	14.08	14.08	6.83%	497,103
Jul 14, 2026	13.47	13.47	12.82	13.18	13.18	1.46%	476,811
Jul 13, 2026	13.08	13.32	12.95	12.99	12.99	-1.89%	543,548
Jul 10, 2026	13.50	13.78	13.20	13.24	13.24	-1.71%	618,129
Jul 9, 2026	13.49	13.72	13.22	13.47	13.47	1.89%	462,145
Jul 8, 2026	13.22	13.25	12.58	13.22	13.22	-0.45%	539,985
Jul 7, 2026	13.87	13.98	13.10	13.28	13.28	-5.14%	462,391
Jul 6, 2026	13.63	14.07	13.51	14.00	14.00	3.32%	601,607
Jul 2, 2026	14.22	14.70	13.01	13.55	13.55	-6.62%	803,426
Jul 1, 2026	14.99	15.09	14.45	14.51	14.51	-4.10%	476,341
Jun 30, 2026	14.62	15.22	14.45	15.13	15.13	5.00%	386,085
Jun 29, 2026	14.44	14.53	13.85	14.41	14.41	-0.41%	466,897
Jun 26, 2026	14.79	14.82	14.40	14.47	14.47	-2.10%	872,799
Jun 25, 2026	14.15	15.13	14.09	14.78	14.78	5.95%	577,511
Jun 24, 2026	14.33	14.52	13.62	13.95	13.95	-0.64%	611,875
Jun 23, 2026	14.20	14.50	14.00	14.04	14.04	-3.51%	594,764
Jun 22, 2026	14.69	14.82	14.25	14.55	14.55	-0.95%	493,023
Jun 18, 2026	14.32	14.91	14.21	14.69	14.69	5.08%	1,131,928
Jun 17, 2026	13.92	14.61	13.78	13.98	13.98	0.43%	808,507
Jun 16, 2026	15.06	15.11	13.84	13.92	13.92	-7.39%	862,908
Jun 15, 2026	14.54	15.70	14.36	15.03	15.03	8.68%	1,500,598
Jun 12, 2026	13.45	14.21	13.33	13.83	13.83	3.52%	750,491
Jun 11, 2026	12.50	13.40	11.99	13.36	13.36	10.23%	1,069,094
Jun 10, 2026	12.82	13.00	12.10	12.12	12.12	-4.64%	677,407
Jun 9, 2026	12.75	13.54	12.55	12.71	12.71	2.01%	1,135,070
Jun 8, 2026	12.95	13.17	12.43	12.46	12.46	-3.26%	939,180
Jun 5, 2026	13.85	14.29	12.82	12.88	12.88	-8.52%	1,266,089
Jun 4, 2026	14.01	14.50	13.01	14.08	14.08	-9.22%	1,679,270
Jun 3, 2026	15.77	15.77	15.12	15.51	15.51	-2.02%	352,819
Jun 2, 2026	15.60	15.94	15.58	15.83	15.83	1.67%	247,421
Jun 1, 2026	15.90	15.90	15.11	15.57	15.57	-2.44%	277,770
May 29, 2026	16.11	16.36	15.90	15.96	15.96	-0.93%	323,667
May 28, 2026	16.12	16.22	15.74	16.11	16.11	-1.04%	276,472
May 27, 2026	16.22	16.44	15.96	16.28	16.28	2.91%	376,783
May 26, 2026	15.14	16.10	15.14	15.82	15.82	5.89%	450,689
May 22, 2026	14.75	15.11	14.65	14.94	14.94	1.91%	413,916
May 21, 2026	14.13	14.98	13.61	14.66	14.66	2.95%	554,706
May 20, 2026	14.00	14.42	13.77	14.24	14.24	3.04%	468,779
May 19, 2026	13.75	13.84	13.33	13.82	13.82	-0.86%	365,835
May 18, 2026	14.33	14.61	13.89	13.94	13.94	-2.38%	335,014
May 15, 2026	14.75	14.86	14.15	14.28	14.28	-4.86%	303,502
May 14, 2026	15.10	15.44	14.91	15.01	15.01	-0.07%	316,008
May 13, 2026	15.47	15.47	14.91	15.02	15.02	-2.91%	271,283
May 12, 2026	15.45	15.74	15.13	15.47	15.47	-1.59%	256,719
May 11, 2026	15.93	16.07	15.66	15.72	15.72	-1.32%	301,440