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

Columbus Mckinnon (NQ: CMCO )

44.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2009 12.47 12.96 12.39 12.96 288,665 +0.49(+3.97%)
May 28, 2009 12.54 12.75 11.73 12.46 118,537 +0.11(+0.91%)
May 27, 2009 12.15 12.51 12.15 12.35 224,462 +0.10(+0.84%)
May 26, 2009 11.64 12.73 11.50 12.25 245,826 +0.34(+2.82%)
May 22, 2009 11.73 12.31 11.45 11.91 166,721 +0.24(+2.08%)
May 21, 2009 11.91 12.16 11.52 11.67 188,146 -0.46(-3.77%)
May 20, 2009 11.46 12.47 11.39 12.13 446,151 -0.90(-6.88%)
May 19, 2009 12.50 13.25 12.35 13.02 263,593 +0.49(+3.95%)
May 18, 2009 12.22 12.80 12.22 12.53 183,514 +0.48(+3.95%)
May 15, 2009 12.04 12.35 11.79 12.05 163,525 +0.08(+0.70%)
May 14, 2009 11.79 12.40 11.77 11.97 127,667 +0.31(+2.64%)
May 13, 2009 12.72 13.01 11.52 11.66 177,702 -1.31(-10.07%)
May 12, 2009 13.64 13.90 12.85 12.97 205,919 -0.64(-4.73%)
May 11, 2009 12.77 13.89 12.77 13.61 292,380 +0.58(+4.44%)
May 08, 2009 12.56 13.20 12.41 13.03 187,888 +0.63(+5.12%)
May 07, 2009 12.63 12.83 12.09 12.40 107,722 -0.05(-0.37%)
May 06, 2009 12.59 12.70 12.22 12.44 157,838 +0.09(+0.76%)
May 05, 2009 12.94 12.99 12.26 12.35 300,728 -0.74(-5.63%)
May 04, 2009 12.81 13.33 12.58 13.09 145,879 +0.45(+3.54%)
May 01, 2009 12.05 12.69 11.89 12.64 226,156 +0.55(+4.55%)
Apr 30, 2009 12.28 12.99 11.99 12.09 207,324 -0.02(-0.15%)
Apr 29, 2009 11.19 12.28 11.12 12.11 215,641 +1.06(+9.63%)
Apr 28, 2009 10.31 11.49 10.31 11.04 199,041 +0.62(+6.00%)
Apr 27, 2009 10.49 10.82 10.33 10.42 151,002 -0.37(-3.46%)
Apr 24, 2009 9.907 10.97 9.842 10.79 155,053 +0.98(+9.98%)
Apr 23, 2009 10.25 10.25 9.450 9.814 349,756 -0.39(-3.84%)
Apr 22, 2009 9.814 10.70 9.795 10.21 195,713 +0.17(+1.67%)
Apr 21, 2009 8.722 10.19 8.722 10.04 170,708 +1.25(+14.23%)
Apr 20, 2009 9.748 9.795 8.722 8.787 200,438 -1.26(-12.53%)
Apr 17, 2009 10.15 10.24 9.851 10.05 129,203 -0.07(-0.65%)
Apr 16, 2009 10.29 10.29 9.543 10.11 227,156 -0.04(-0.37%)
Apr 15, 2009 9.618 10.38 9.566 10.15 183,056 +0.49(+5.12%)
Apr 14, 2009 9.692 9.879 8.862 9.655 149,049 -0.26(-2.63%)
Apr 13, 2009 9.748 10.07 9.422 9.916 116,032 -0.01(-0.09%)
Apr 09, 2009 9.524 10.21 9.440 9.926 177,700 +0.51(+5.45%)
Apr 08, 2009 8.797 9.422 8.629 9.412 123,937 +0.67(+7.68%)
Apr 07, 2009 9.226 9.394 8.703 8.741 106,664 -0.70(-7.41%)
Apr 06, 2009 9.347 9.487 8.965 9.440 152,641 -0.01(-0.10%)
Apr 03, 2009 8.955 9.692 8.778 9.450 94,366 +0.54(+6.07%)
Apr 02, 2009 8.452 9.440 8.246 8.909 212,807 +0.76(+9.27%)
Apr 01, 2009 7.939 8.405 7.864 8.153 161,280 +0.02(+0.23%)
Mar 31, 2009 8.312 8.340 7.612 8.134 211,743 -0.09(-1.13%)
Mar 30, 2009 8.256 8.480 7.761 8.228 187,314 -1.11(-11.89%)
Mar 26, 2009 9.189 9.440 8.881 9.338 169,848 +0.30(+3.30%)
Mar 25, 2009 8.694 9.431 8.508 9.039 146,169 +0.46(+5.33%)
Mar 24, 2009 9.198 9.226 8.573 8.582 124,812 -0.81(-8.64%)
Mar 23, 2009 8.927 9.394 8.414 9.394 134,024 +1.20(+14.69%)
Mar 20, 2009 8.508 8.703 7.836 8.190 216,446 -0.21(-2.55%)
Mar 19, 2009 9.254 9.282 8.386 8.405 127,424 -0.76(-8.25%)
Mar 18, 2009 8.256 9.273 8.088 9.161 109,281 +0.89(+10.71%)
Mar 17, 2009 7.752 8.274 7.621 8.274 120,302 +0.49(+6.35%)
Mar 16, 2009 8.246 8.405 7.687 7.780 121,858 -0.39(-4.79%)
Mar 13, 2009 7.995 8.312 7.823 8.172 126,716 +0.21(+2.70%)
Mar 12, 2009 6.912 7.985 6.810 7.957 145,748 +1.03(+14.80%)
Mar 11, 2009 7.360 7.556 6.763 6.931 90,178 -0.38(-5.23%)
Mar 10, 2009 6.978 7.379 6.847 7.314 132,486 +0.52(+7.69%)
Mar 09, 2009 6.521 6.940 6.521 6.791 112,347 +0.17(+2.54%)
Mar 06, 2009 6.661 6.875 6.434 6.623 104,603 +0.07(+1.14%)
Mar 05, 2009 7.211 7.332 6.493 6.549 126,597 -0.89(-11.92%)
Mar 04, 2009 7.099 7.687 6.903 7.435 165,163 +0.19(+2.57%)
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.