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 (%)
Oct 31, 2003 4.524 5.187 4.524 5.037 59,602 +0.37(+8.00%)
Oct 30, 2003 4.758 4.758 4.664 4.664 65,069 -0.09(-1.96%)
Oct 29, 2003 4.944 4.944 4.758 4.758 43,093 -0.14(-2.86%)
Oct 28, 2003 5.009 5.065 4.814 4.897 45,505 -0.14(-2.78%)
Oct 27, 2003 5.131 5.364 5.037 5.037 48,668 -0.06(-1.10%)
Oct 24, 2003 5.215 5.224 5.065 5.093 72,251 -0.05(-0.91%)
Oct 23, 2003 5.224 5.271 5.112 5.140 55,207 -0.11(-2.13%)
Oct 22, 2003 5.317 5.476 5.233 5.252 30,873 -0.05(-0.92%)
Oct 21, 2003 4.851 5.541 4.841 5.300 126,311 +0.40(+8.23%)
Oct 20, 2003 4.888 4.944 4.675 4.897 15,222 +0.09(+1.94%)
Oct 17, 2003 4.767 4.888 4.665 4.804 38,055 -0.05(-0.96%)
Oct 16, 2003 4.897 4.888 4.804 4.851 11,255 -0.05(-0.95%)
Oct 15, 2003 4.618 4.897 4.618 4.897 57,458 +0.23(+5.00%)
Oct 14, 2003 4.496 4.664 4.496 4.664 76,539 +0.04(+0.81%)
Oct 13, 2003 4.412 4.636 4.412 4.627 83,078 +0.15(+3.33%)
Oct 10, 2003 4.403 4.478 4.403 4.478 4,609 +0.00(+0.00%)
Oct 09, 2003 4.478 4.478 4.422 4.478 18,491 +0.00(+0.00%)
Oct 08, 2003 4.440 4.478 4.291 4.478 3,398 +0.13(+3.00%)
Oct 07, 2003 4.468 4.468 4.291 4.347 2,304 -0.12(-2.71%)
Oct 06, 2003 4.328 4.478 4.328 4.468 9,111 +0.19(+4.36%)
Oct 03, 2003 4.272 4.328 4.272 4.282 5,359 +0.01(+0.22%)
Oct 02, 2003 4.366 4.366 4.272 4.272 10,183 -0.10(-2.35%)
Oct 01, 2003 4.310 4.468 4.310 4.375 6,646 -0.03(-0.64%)
Sep 30, 2003 4.375 4.412 4.300 4.403 12,013 -0.02(-0.40%)
Sep 29, 2003 4.478 4.478 4.272 4.421 23,288 -0.01(-0.23%)
Sep 26, 2003 4.431 4.459 4.338 4.431 40,213 -0.03(-0.63%)
Sep 25, 2003 4.478 4.468 4.328 4.459 28,393 -0.02(-0.42%)
Sep 24, 2003 4.179 4.478 4.179 4.478 80,613 +0.19(+4.35%)
Sep 23, 2003 4.226 4.338 4.226 4.291 40,227 +0.07(+1.55%)
Sep 22, 2003 4.272 4.291 4.096 4.226 49,204 +0.03(+0.67%)
Sep 19, 2003 4.235 4.291 3.965 4.198 128,713 +0.17(+4.17%)
Sep 18, 2003 4.067 4.067 4.002 4.030 8,147 +0.03(+0.70%)
Sep 17, 2003 4.141 4.142 3.937 4.002 12,044 -0.08(-2.08%)
Sep 16, 2003 4.011 4.142 3.881 4.087 79,434 +0.12(+3.08%)
Sep 15, 2003 3.787 4.011 3.787 3.965 27,335 +0.10(+2.66%)
Sep 12, 2003 3.890 3.890 3.825 3.862 10,612 -0.03(-0.72%)
Sep 11, 2003 3.937 3.946 3.741 3.890 5,359 +0.16(+4.25%)
Sep 10, 2003 3.619 3.946 3.545 3.731 76,861 +0.00(+0.00%)
Sep 09, 2003 3.946 4.067 3.545 3.731 143,967 -0.21(-5.21%)
Sep 08, 2003 3.778 3.955 3.778 3.937 17,044 +0.06(+1.44%)
Sep 05, 2003 4.086 4.123 3.731 3.881 47,688 -0.27(-6.52%)
Sep 04, 2003 4.123 4.179 4.105 4.151 4,287 -0.09(-2.20%)
Sep 03, 2003 4.384 4.431 4.151 4.244 36,983 -0.05(-1.09%)
Sep 02, 2003 3.946 4.450 3.946 4.291 37,197 +0.38(+9.79%)
Aug 29, 2003 3.722 3.919 3.722 3.909 13,507 +0.08(+2.20%)
Aug 28, 2003 3.843 3.871 3.731 3.825 21,654 +0.00(+0.00%)
Aug 27, 2003 3.825 3.937 3.731 3.825 42,343 +0.05(+1.23%)
Aug 26, 2003 3.825 3.825 3.777 3.778 22,726 -0.04(-0.98%)
Aug 25, 2003 3.638 3.825 3.638 3.815 9,862 +0.18(+4.87%)
Aug 22, 2003 3.638 3.694 3.591 3.638 23,798 -0.03(-0.77%)
Aug 21, 2003 3.452 3.806 3.452 3.666 80,398 +0.08(+2.35%)
Aug 20, 2003 3.573 3.591 3.573 3.582 37,948 +0.04(+1.05%)
Aug 19, 2003 3.433 3.545 3.358 3.545 46,416 +0.07(+2.15%)
Aug 18, 2003 3.461 3.497 3.452 3.470 8,790 -0.07(-1.85%)
Aug 15, 2003 3.461 3.535 3.312 3.535 7,718 +0.10(+2.99%)
Aug 14, 2003 3.162 3.452 3.162 3.433 7,503 +0.26(+8.24%)
Aug 13, 2003 3.330 3.638 3.172 3.172 24,977 -0.09(-2.86%)
Aug 12, 2003 3.265 3.349 3.218 3.265 133,247 +0.00(+0.00%)
Aug 11, 2003 3.508 3.535 3.265 3.265 64,962 -0.08(-2.51%)
Aug 08, 2003 3.526 3.526 3.284 3.349 63,139 -0.15(-4.27%)
Aug 07, 2003 3.591 3.638 3.498 3.498 237,551 -0.09(-2.60%)
Aug 06, 2003 3.638 3.685 3.452 3.591 38,805 -0.01(-0.26%)
Aug 05, 2003 3.545 3.685 3.470 3.601 21,868 +0.09(+2.66%)
Aug 04, 2003 3.302 3.591 3.302 3.508 18,652 +0.10(+3.01%)
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.