Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Mckinnon (NQ: CMCO )

44.34 -0.17 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.61 12.31 11.29 11.75 339,015 +0.50(+4.41%)
Feb 25, 2005 10.45 11.35 10.40 11.25 347,184 +0.71(+6.73%)
Feb 24, 2005 9.795 10.88 9.720 10.54 310,506 +0.42(+4.15%)
Feb 23, 2005 10.88 10.88 10.07 10.12 478,296 -0.89(-8.05%)
Feb 22, 2005 11.77 11.81 10.77 11.01 254,753 -0.54(-4.69%)
Feb 18, 2005 11.50 11.73 11.46 11.55 147,465 -0.15(-1.28%)
Feb 17, 2005 12.43 12.43 11.14 11.70 254,366 -0.68(-5.50%)
Feb 16, 2005 12.62 12.62 12.03 12.38 76,013 +0.03(+0.23%)
Feb 15, 2005 12.31 12.71 11.94 12.35 199,761 +0.07(+0.61%)
Feb 14, 2005 12.17 12.36 12.01 12.28 447,372 +0.57(+4.86%)
Feb 11, 2005 11.19 12.02 11.19 11.71 504,808 +0.41(+3.63%)
Feb 10, 2005 11.20 11.40 11.18 11.30 226,091 +0.01(+0.08%)
Feb 09, 2005 11.35 11.43 11.05 11.29 197,215 -0.04(-0.33%)
Feb 08, 2005 11.32 11.33 11.01 11.32 414,488 +0.12(+1.08%)
Feb 07, 2005 11.07 11.24 10.57 11.20 518,619 +0.71(+6.75%)
Feb 04, 2005 10.21 11.02 9.842 10.49 885,194 +0.26(+2.55%)
Feb 03, 2005 8.862 10.47 8.703 10.23 899,125 +1.52(+17.45%)
Feb 02, 2005 8.545 9.011 8.526 8.713 377,511 +0.28(+3.32%)
Feb 01, 2005 8.470 8.564 8.396 8.433 91,531 +0.01(+0.11%)
Jan 31, 2005 8.461 8.545 8.358 8.424 81,608 +0.12(+1.46%)
Jan 28, 2005 8.218 8.396 8.200 8.302 57,461 +0.05(+0.56%)
Jan 27, 2005 8.209 8.424 8.200 8.256 29,130 -0.14(-1.67%)
Jan 26, 2005 8.461 8.610 8.256 8.396 99,771 +0.00(+0.00%)
Jan 25, 2005 8.666 8.806 7.995 8.396 468,019 -0.09(-1.10%)
Jan 24, 2005 8.657 8.666 8.405 8.489 52,158 -0.11(-1.30%)
Jan 21, 2005 8.321 8.675 8.321 8.601 76,361 +0.18(+2.10%)
Jan 20, 2005 8.153 8.517 8.153 8.424 229,384 +0.21(+2.61%)
Jan 19, 2005 8.162 8.293 8.162 8.209 102,351 +0.07(+0.81%)
Jan 18, 2005 8.023 8.200 8.023 8.143 111,652 +0.01(+0.10%)
Jan 14, 2005 7.883 8.209 7.883 8.134 134,994 +0.16(+1.99%)
Jan 13, 2005 8.116 8.116 7.677 7.976 48,404 -0.05(-0.58%)
Jan 12, 2005 7.911 8.060 7.808 8.023 127,965 +0.22(+2.87%)
Jan 11, 2005 7.789 7.883 7.649 7.799 113,887 +0.02(+0.24%)
Jan 10, 2005 7.659 7.780 7.649 7.780 20,861 +0.04(+0.48%)
Jan 07, 2005 7.659 7.743 7.659 7.743 8,790 -0.07(-0.84%)
Jan 06, 2005 7.705 7.836 7.705 7.808 30,734 +0.05(+0.60%)
Jan 05, 2005 7.789 8.069 7.659 7.761 39,119 -0.03(-0.36%)
Jan 04, 2005 7.743 7.901 7.743 7.789 34,617 -0.14(-1.76%)
Jan 03, 2005 7.836 7.968 7.808 7.929 126,846 -0.16(-1.96%)
Dec 31, 2004 8.265 8.265 7.696 8.088 51,541 -0.03(-0.34%)
Dec 30, 2004 7.967 8.147 7.967 8.116 26,263 +0.05(+0.58%)
Dec 29, 2004 8.321 8.321 7.883 8.069 26,156 +0.22(+2.85%)
Dec 28, 2004 7.463 8.041 7.463 7.845 27,978 +0.16(+2.06%)
Dec 27, 2004 7.612 7.687 7.435 7.687 16,722 +0.27(+3.65%)
Dec 23, 2004 7.547 7.547 7.379 7.416 60,888 +0.00(+0.00%)
Dec 22, 2004 7.547 7.593 7.416 7.416 27,442 -0.17(-2.21%)
Dec 21, 2004 7.472 7.705 7.323 7.584 17,473 +0.10(+1.37%)
Dec 20, 2004 7.612 7.705 7.276 7.481 18,438 -0.24(-3.14%)
Dec 17, 2004 8.106 8.106 7.696 7.724 12,435 -0.18(-2.24%)
Dec 16, 2004 7.724 8.032 7.537 7.901 38,484 +0.28(+3.67%)
Dec 15, 2004 7.416 7.695 7.416 7.621 15,865 +0.06(+0.74%)
Dec 14, 2004 7.463 7.715 7.183 7.565 38,484 +0.21(+2.92%)
Dec 13, 2004 7.416 7.416 7.192 7.351 38,484 +0.08(+1.16%)
Dec 10, 2004 7.295 7.351 7.192 7.267 19,938 -0.03(-0.38%)
Dec 09, 2004 7.295 7.351 7.099 7.295 18,759 -0.12(-1.64%)
Dec 08, 2004 7.472 7.509 7.304 7.416 9,862 -0.04(-0.50%)
Dec 07, 2004 7.631 7.631 7.453 7.453 32,802 -0.07(-0.87%)
Dec 06, 2004 7.528 7.687 7.519 7.519 30,122 -0.05(-0.62%)
Dec 03, 2004 7.332 7.631 7.332 7.565 8,683 -0.00(-0.01%)
Dec 02, 2004 7.696 7.696 7.388 7.566 8,468 -0.10(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.