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

Columbus Mckinnon (NQ: CMCO )

32.31 -1.02 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 8.294 8.322 7.596 8.117 212,188 -0.09(-1.13%)
Mar 30, 2009 8.238 8.462 7.745 8.210 187,707 -1.11(-11.89%)
Mar 26, 2009 9.169 9.421 8.862 9.318 170,205 +0.30(+3.30%)
Mar 25, 2009 8.676 9.411 8.490 9.020 146,476 +0.46(+5.33%)
Mar 24, 2009 9.179 9.207 8.555 8.564 125,074 -0.81(-8.64%)
Mar 23, 2009 8.909 9.374 8.397 9.374 134,306 +1.20(+14.69%)
Mar 20, 2009 8.490 8.685 7.820 8.173 216,901 -0.21(-2.55%)
Mar 19, 2009 9.234 9.262 8.369 8.387 127,692 -0.75(-8.25%)
Mar 18, 2009 8.238 9.253 8.071 9.141 109,510 +0.88(+10.71%)
Mar 17, 2009 7.736 8.257 7.605 8.257 120,555 +0.49(+6.36%)
Mar 16, 2009 8.229 8.387 7.671 7.764 122,114 -0.39(-4.79%)
Mar 13, 2009 7.978 8.294 7.806 8.155 126,982 +0.21(+2.70%)
Mar 12, 2009 6.898 7.968 6.796 7.941 146,054 +1.02(+14.80%)
Mar 11, 2009 7.345 7.540 6.749 6.917 90,367 -0.38(-5.23%)
Mar 10, 2009 6.963 7.363 6.833 7.298 132,764 +0.52(+7.69%)
Mar 09, 2009 6.507 6.926 6.507 6.777 112,583 +0.17(+2.54%)
Mar 06, 2009 6.647 6.861 6.421 6.609 104,822 +0.07(+1.14%)
Mar 05, 2009 7.196 7.317 6.479 6.535 126,863 -0.88(-11.92%)
Mar 04, 2009 7.084 7.671 6.889 7.419 165,510 +0.19(+2.57%)
Mar 02, 2009 7.996 8.052 7.196 7.233 152,889 -0.93(-11.40%)
Feb 27, 2009 8.099 8.313 8.015 8.164 167,667 -0.07(-0.79%)
Feb 26, 2009 8.359 8.756 8.164 8.229 200,721 -0.09(-1.12%)
Feb 25, 2009 8.769 8.909 7.978 8.322 201,773 -0.54(-6.09%)
Feb 24, 2009 8.192 9.101 8.192 8.862 200,244 +0.77(+9.55%)
Feb 23, 2009 8.983 9.104 7.987 8.089 426,070 -0.75(-8.53%)
Feb 20, 2009 9.067 9.225 8.713 8.843 186,727 -0.29(-3.16%)
Feb 19, 2009 9.551 9.746 9.123 9.132 100,490 -0.25(-2.68%)
Feb 18, 2009 9.756 9.858 9.355 9.383 165,985 -0.20(-2.14%)
Feb 17, 2009 9.840 10.15 9.449 9.588 279,863 -0.62(-6.11%)
Feb 13, 2009 10.50 10.56 10.05 10.21 124,432 -0.38(-3.60%)
Feb 12, 2009 9.998 10.67 9.951 10.59 148,923 -0.06(-0.52%)
Feb 11, 2009 10.71 11.11 10.22 10.65 112,654 -0.03(-0.26%)
Feb 10, 2009 11.43 11.87 10.65 10.68 192,190 -0.88(-7.57%)
Feb 09, 2009 11.50 11.94 11.29 11.55 202,831 -0.06(-0.48%)
Feb 06, 2009 11.45 11.95 11.40 11.61 190,123 +0.11(+0.97%)
Feb 05, 2009 11.20 11.79 11.09 11.50 192,378 +0.23(+2.07%)
Feb 04, 2009 11.63 12.02 11.09 11.26 120,859 -0.37(-3.20%)
Feb 03, 2009 11.73 11.80 11.57 11.64 183,443 -0.06(-0.48%)
Feb 02, 2009 11.61 11.95 11.50 11.69 179,257 -0.15(-1.26%)
Jan 30, 2009 12.30 12.39 11.65 11.84 123,270 -0.34(-2.83%)
Jan 29, 2009 12.99 12.99 11.85 12.19 170,321 -0.90(-6.90%)
Jan 28, 2009 12.76 13.44 12.47 13.09 154,781 +0.54(+4.30%)
Jan 27, 2009 12.62 12.76 12.25 12.55 192,031 -0.06(-0.44%)
Jan 26, 2009 11.78 12.68 11.68 12.60 269,568 +0.82(+6.95%)
Jan 23, 2009 11.94 12.52 11.61 11.79 224,417 -0.47(-3.80%)
Jan 22, 2009 12.32 13.61 12.05 12.25 466,077 +1.34(+12.29%)
Jan 21, 2009 10.83 11.15 10.42 10.91 241,190 +0.23(+2.18%)
Jan 20, 2009 11.73 11.81 10.64 10.68 187,830 -1.28(-10.74%)
Jan 16, 2009 12.25 12.25 11.40 11.96 185,620 -0.18(-1.46%)
Jan 15, 2009 11.45 12.17 11.27 12.14 152,032 +0.64(+5.59%)
Jan 14, 2009 12.14 12.57 11.36 11.50 110,701 -0.88(-7.07%)
Jan 13, 2009 12.24 12.73 12.15 12.37 99,295 +0.14(+1.14%)
Jan 12, 2009 12.73 12.75 12.06 12.23 171,514 -0.54(-4.23%)
Jan 09, 2009 13.05 13.29 12.70 12.77 112,851 -0.32(-2.42%)
Jan 08, 2009 13.02 13.16 12.72 13.09 142,636 -0.06(-0.42%)
Jan 07, 2009 14.33 14.62 12.68 13.14 276,933 -1.42(-9.72%)
Jan 06, 2009 14.44 15.13 14.21 14.56 104,931 +0.25(+1.76%)
Jan 05, 2009 13.45 14.43 13.39 14.31 144,534 +0.82(+6.07%)
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.