Skip to main content
logo
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.76
+0.79 (5.28%)
Nov 2, 2026, 4:00 PM EST - Market closed

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202615.1916.5115.0615.7615.765.28%658,353
Oct 30, 202614.7415.1214.7014.9714.97-1.84%430,666
Oct 29, 202614.8915.5014.8115.2515.251.26%384,377
Oct 28, 202615.1415.3114.8515.0615.060.87%460,372
Oct 27, 202614.2415.2114.2314.9314.936.34%614,759
Oct 26, 202613.5714.0913.3514.0414.043.85%421,268
Oct 23, 202613.5713.7413.2113.5213.52-1.74%366,721
Oct 22, 202614.1714.3813.5713.7613.76-5.82%584,428
Oct 21, 202614.6214.7614.3814.6114.611.46%349,683
Oct 20, 202614.4514.6914.0414.4014.40-1.37%606,433
Oct 19, 202614.8514.8514.5514.6014.60-0.27%341,460
Oct 16, 202614.9815.3014.5914.6414.64-2.47%284,131
Oct 15, 202614.9915.2414.6115.0115.01-0.79%314,779
Oct 14, 202615.6315.8014.9215.1315.13-5.50%385,372
Oct 13, 202615.8516.0615.5116.0116.010.69%306,712
Oct 12, 202615.8616.2315.7815.9015.90-0.56%238,330
Oct 9, 202616.0416.2415.7815.9915.990.06%298,295
Oct 8, 202615.9216.5915.6915.9815.98-1.11%401,770
Oct 7, 202616.5916.8615.6616.1616.16-5.05%370,157
Oct 6, 202617.0817.3416.8417.0217.020.59%310,549
Oct 5, 202616.6217.1716.1816.9216.921.11%294,326
Oct 2, 202616.4916.8216.2216.7416.745.02%355,762
Oct 1, 202615.8016.1515.3515.9415.940.03%356,246
Sep 30, 202616.3916.3915.9015.9315.93-2.09%402,216
Sep 29, 202616.6916.6916.0516.2716.27-0.61%293,923
Sep 28, 202616.5816.7816.0916.3716.37-2.73%630,735
Sep 25, 202616.2517.0516.2516.8316.834.99%521,841
Sep 24, 202616.4116.4415.8316.0316.03-2.91%423,399
Sep 23, 202616.1516.5415.9016.5116.510.43%306,706
Sep 22, 202616.2116.6416.1816.4416.445.86%301,328
Sep 21, 202616.1016.1015.4915.5315.53-1.46%346,645
Sep 18, 202615.6215.9315.4015.7615.760.13%689,311
Sep 17, 202616.8016.8415.7015.7415.74-2.24%887,467
Sep 16, 202616.5016.6415.7716.1016.10-0.98%423,316
Sep 15, 202616.9816.9816.1416.2616.26-1.16%361,472
Sep 14, 202617.3517.3516.2816.4516.45-7.27%418,766
Sep 11, 202617.5618.1717.5617.7417.743.02%260,726
Sep 10, 202617.2017.3916.9117.2217.22-2.27%333,487
Sep 9, 202618.6518.6517.5717.6217.62-5.22%405,778
Sep 8, 202618.9719.0218.4718.5918.59-1.33%334,950
Sep 4, 202618.6218.8718.2318.8418.843.23%310,853
Sep 3, 202617.7618.2617.2118.2518.254.05%606,864
Sep 2, 202617.2617.8517.2617.5417.541.62%301,105
Sep 1, 202617.2917.4416.9717.2617.26-2.27%508,105
Aug 31, 202618.0018.0517.4917.6617.66-1.89%394,958
Aug 28, 202618.3918.6817.8418.0018.00-2.12%387,784
Aug 27, 202617.9818.6517.8618.3918.392.28%388,977
Aug 26, 202617.8218.0817.7317.9817.981.07%300,365
Aug 25, 202618.6918.6917.7517.7917.79-0.89%395,125
Aug 24, 202617.7818.2917.5817.9517.951.87%540,827