Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.53
-0.23 (-1.46%)
Sep 21, 2026, 4:00 PM EDT - Market closed
Columbus McKinnon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 16.10 | 16.10 | 15.53 | 15.54 | - | -1.40% | 198,985 |
| Sep 18, 2026 | 15.62 | 15.93 | 15.40 | 15.76 | 15.76 | 0.13% | 688,609 |
| Sep 17, 2026 | 16.80 | 16.84 | 15.70 | 15.74 | 15.74 | -2.24% | 887,345 |
| Sep 16, 2026 | 16.50 | 16.64 | 15.77 | 16.10 | 16.10 | -0.98% | 423,313 |
| Sep 15, 2026 | 16.98 | 16.98 | 16.14 | 16.26 | 16.26 | -1.16% | 361,459 |
| Sep 14, 2026 | 17.35 | 17.35 | 16.28 | 16.45 | 16.45 | -7.27% | 384,446 |
| Sep 11, 2026 | 17.56 | 18.17 | 17.56 | 17.74 | 17.74 | 3.02% | 260,664 |
| Sep 10, 2026 | 17.20 | 17.39 | 16.91 | 17.22 | 17.22 | -2.27% | 333,487 |
| Sep 9, 2026 | 18.65 | 18.65 | 17.57 | 17.62 | 17.62 | -5.22% | 405,778 |
| Sep 8, 2026 | 18.97 | 19.02 | 18.47 | 18.59 | 18.59 | -1.33% | 334,950 |
| Sep 4, 2026 | 18.62 | 18.87 | 18.23 | 18.84 | 18.84 | 3.23% | 310,853 |
| Sep 3, 2026 | 17.76 | 18.26 | 17.21 | 18.25 | 18.25 | 4.05% | 606,864 |
| Sep 2, 2026 | 17.26 | 17.85 | 17.26 | 17.54 | 17.54 | 1.62% | 301,105 |
| Sep 1, 2026 | 17.29 | 17.44 | 16.97 | 17.26 | 17.26 | -2.27% | 508,105 |
| Aug 31, 2026 | 18.00 | 18.05 | 17.49 | 17.66 | 17.66 | -1.89% | 394,958 |
| Aug 28, 2026 | 18.39 | 18.68 | 17.84 | 18.00 | 18.00 | -2.12% | 387,784 |
| Aug 27, 2026 | 17.98 | 18.65 | 17.86 | 18.39 | 18.39 | 2.28% | 388,977 |
| Aug 26, 2026 | 17.82 | 18.08 | 17.73 | 17.98 | 17.98 | 1.07% | 300,365 |
| Aug 25, 2026 | 18.69 | 18.69 | 17.75 | 17.79 | 17.79 | -0.89% | 395,125 |
| Aug 24, 2026 | 17.78 | 18.29 | 17.58 | 17.95 | 17.95 | 1.87% | 540,827 |
| Aug 21, 2026 | 17.56 | 17.82 | 17.21 | 17.62 | 17.62 | 1.67% | 286,133 |
| Aug 20, 2026 | 17.33 | 17.49 | 17.02 | 17.33 | 17.33 | -2.04% | 329,926 |
| Aug 19, 2026 | 18.03 | 18.40 | 17.58 | 17.69 | 17.69 | -0.62% | 315,335 |
| Aug 18, 2026 | 18.87 | 19.12 | 17.70 | 17.80 | 17.80 | -6.71% | 472,512 |
| Aug 17, 2026 | 19.21 | 19.33 | 18.88 | 19.08 | 19.08 | -0.88% | 272,173 |
| Aug 14, 2026 | 19.36 | 19.36 | 18.66 | 19.25 | 19.25 | 0.94% | 331,857 |
| Aug 13, 2026 | 19.15 | 19.43 | 18.77 | 19.07 | 19.07 | -1.09% | 499,647 |
| Aug 12, 2026 | 19.93 | 19.99 | 18.87 | 19.28 | 19.28 | -1.38% | 378,455 |
| Aug 11, 2026 | 19.33 | 19.99 | 19.27 | 19.55 | 19.55 | 1.24% | 330,501 |
| Aug 10, 2026 | 20.57 | 20.57 | 19.08 | 19.31 | 19.31 | -4.50% | 634,230 |
| Aug 7, 2026 | 21.10 | 21.42 | 20.07 | 20.22 | 20.22 | -2.27% | 541,497 |
| Aug 6, 2026 | 21.50 | 22.29 | 20.52 | 20.76 | 20.69 | -3.44% | 647,822 |
| Aug 5, 2026 | 21.51 | 21.73 | 20.94 | 21.50 | 21.43 | -0.42% | 801,955 |
| Aug 4, 2026 | 20.77 | 21.83 | 20.49 | 21.59 | 21.52 | 7.31% | 798,220 |
| Aug 3, 2026 | 19.67 | 20.40 | 18.96 | 20.12 | 20.05 | 4.96% | 975,704 |
| Jul 31, 2026 | 21.15 | 21.60 | 18.60 | 19.17 | 19.11 | -7.30% | 2,736,127 |
| Jul 30, 2026 | 19.97 | 21.31 | 18.80 | 20.68 | 20.61 | 41.45% | 2,397,768 |
| Jul 29, 2026 | 16.18 | 16.18 | 14.59 | 14.62 | 14.57 | -9.81% | 894,790 |
| Jul 28, 2026 | 16.40 | 16.73 | 16.05 | 16.21 | 16.16 | -1.04% | 611,622 |
| Jul 27, 2026 | 16.48 | 16.63 | 15.79 | 16.38 | 16.32 | 1.61% | 653,187 |
| Jul 24, 2026 | 15.81 | 16.29 | 15.53 | 16.12 | 16.07 | 3.80% | 624,905 |
| Jul 23, 2026 | 15.48 | 16.06 | 15.22 | 15.53 | 15.48 | -1.08% | 450,160 |
| Jul 22, 2026 | 14.73 | 15.92 | 14.73 | 15.70 | 15.65 | 6.15% | 656,811 |
| Jul 21, 2026 | 14.68 | 14.87 | 14.47 | 14.79 | 14.74 | 3.21% | 548,554 |
| Jul 20, 2026 | 14.37 | 14.82 | 14.11 | 14.33 | 14.28 | -0.21% | 518,929 |
| Jul 17, 2026 | 14.50 | 14.86 | 14.24 | 14.36 | 14.31 | -2.71% | 322,912 |
| Jul 16, 2026 | 13.93 | 14.85 | 13.93 | 14.76 | 14.71 | 4.83% | 667,478 |
| Jul 15, 2026 | 13.29 | 14.17 | 13.25 | 14.08 | 14.03 | 6.83% | 509,920 |
| Jul 14, 2026 | 13.47 | 13.47 | 12.82 | 13.18 | 13.14 | 1.46% | 548,928 |
| Jul 13, 2026 | 13.08 | 13.32 | 12.95 | 12.99 | 12.95 | -1.89% | 587,448 |