Columbus McKinnon Corporation (CMCO)

Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	15.44	15.60	15.18	15.38	15.38	-0.45%	221,919
Apr 30, 2026	14.85	15.51	14.80	15.45	15.38	4.60%	222,337
Apr 29, 2026	15.59	15.62	14.68	14.77	14.70	-5.20%	287,894
Apr 28, 2026	16.00	16.02	15.55	15.58	15.51	-2.69%	243,626
Apr 27, 2026	16.12	16.37	15.92	16.01	15.94	-0.50%	294,869
Apr 24, 2026	16.09	16.19	15.53	16.09	16.02	1.32%	220,672
Apr 23, 2026	15.67	16.09	15.59	15.88	15.81	1.53%	201,802
Apr 22, 2026	15.80	16.19	15.49	15.64	15.57	-	395,713
Apr 21, 2026	16.16	16.42	15.59	15.64	15.57	-2.43%	259,240
Apr 20, 2026	15.56	16.09	15.53	16.03	15.96	2.04%	253,860
Apr 17, 2026	15.40	16.13	15.33	15.71	15.64	4.73%	380,270
Apr 16, 2026	15.08	15.27	14.98	15.00	14.93	-0.86%	233,093
Apr 15, 2026	16.11	16.31	14.97	15.13	15.06	-6.08%	369,627
Apr 14, 2026	16.06	16.33	15.95	16.11	16.04	0.94%	306,673
Apr 13, 2026	15.54	15.97	15.39	15.96	15.89	1.85%	193,012
Apr 10, 2026	15.66	15.80	15.34	15.67	15.60	0.58%	273,148
Apr 9, 2026	14.81	15.68	14.81	15.58	15.51	4.28%	442,444
Apr 8, 2026	14.72	15.36	14.72	14.94	14.87	7.56%	399,362
Apr 7, 2026	13.91	14.03	13.54	13.89	13.83	-1.21%	964,394
Apr 6, 2026	13.95	14.14	13.85	14.06	14.00	0.79%	355,288
Apr 2, 2026	13.93	14.56	13.60	13.95	13.89	-2.65%	529,166
Apr 1, 2026	14.69	15.02	14.31	14.33	14.27	-1.38%	381,560
Mar 31, 2026	14.44	14.65	14.02	14.53	14.46	4.16%	708,698
Mar 30, 2026	14.31	14.54	13.82	13.95	13.89	-0.85%	503,641
Mar 27, 2026	14.64	14.64	13.85	14.07	14.01	-3.30%	559,683
Mar 26, 2026	14.90	15.28	14.44	14.55	14.48	-4.15%	305,435
Mar 25, 2026	14.93	15.45	14.92	15.18	15.11	1.74%	265,973
Mar 24, 2026	14.35	15.30	14.21	14.92	14.85	2.61%	454,710
Mar 23, 2026	14.31	14.99	14.15	14.54	14.47	4.68%	454,237
Mar 20, 2026	14.14	14.33	13.78	13.89	13.83	-2.18%	578,225
Mar 19, 2026	13.71	14.25	13.31	14.20	14.14	1.36%	499,679
Mar 18, 2026	14.45	14.88	13.88	14.01	13.95	-2.78%	563,985
Mar 17, 2026	14.64	15.23	14.37	14.41	14.34	-0.62%	679,666
Mar 16, 2026	15.00	15.17	14.33	14.50	14.43	-1.02%	866,434
Mar 13, 2026	15.61	15.82	14.53	14.65	14.58	-4.56%	560,696
Mar 12, 2026	15.89	16.04	15.23	15.35	15.28	-5.71%	509,552
Mar 11, 2026	16.69	16.83	15.98	16.28	16.21	-2.63%	412,047
Mar 10, 2026	16.69	17.33	16.56	16.72	16.64	0.24%	540,130
Mar 9, 2026	16.19	16.75	15.83	16.68	16.60	-0.54%	611,249
Mar 6, 2026	17.72	18.10	16.74	16.77	16.69	-9.11%	545,924
Mar 5, 2026	18.40	18.76	17.57	18.45	18.37	-0.27%	432,646
Mar 4, 2026	18.88	19.14	18.39	18.50	18.42	-1.54%	463,505
Mar 3, 2026	18.33	18.90	18.10	18.79	18.70	-1.62%	492,327
Mar 2, 2026	18.50	19.13	18.45	19.10	19.01	0.63%	282,400
Feb 27, 2026	18.77	19.10	18.32	18.98	18.89	-1.09%	420,283
Feb 26, 2026	19.78	19.80	18.71	19.19	19.10	-1.79%	507,786
Feb 25, 2026	19.48	19.65	18.85	19.54	19.45	1.82%	394,323
Feb 24, 2026	18.60	19.24	18.51	19.19	19.10	3.51%	888,323
Feb 23, 2026	19.11	19.19	18.31	18.54	18.46	-2.93%	353,085
Feb 20, 2026	19.06	19.41	18.60	19.10	19.01	-0.42%	288,947

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.