Skip to main content

Columbus Mckinnon (NQ: CMCO )

44.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.91 44.34 43.50 44.21 89,129 +0.75(+1.73%)
Mar 26, 2024 43.25 43.60 42.98 43.46 109,551 +0.67(+1.57%)
Mar 25, 2024 42.84 43.21 42.33 42.79 129,524 +0.15(+0.35%)
Mar 22, 2024 42.94 43.39 42.13 42.64 135,907 -0.16(-0.37%)
Mar 21, 2024 42.81 43.29 42.80 42.80 129,245 +0.18(+0.42%)
Mar 20, 2024 42.12 43.06 41.89 42.62 84,516 +0.45(+1.07%)
Mar 19, 2024 41.43 42.31 41.28 42.17 65,607 +0.67(+1.61%)
Mar 18, 2024 41.61 42.22 41.33 41.50 156,289 -0.25(-0.60%)
Mar 15, 2024 40.92 41.96 40.92 41.75 157,107 +0.66(+1.61%)
Mar 14, 2024 42.00 42.18 40.82 41.09 75,982 -1.03(-2.45%)
Mar 13, 2024 41.87 42.50 41.87 42.12 60,040 +0.10(+0.24%)
Mar 12, 2024 42.14 42.31 41.66 42.02 60,749 -0.24(-0.57%)
Mar 11, 2024 42.44 42.44 41.66 42.26 80,270 -0.18(-0.42%)
Mar 08, 2024 42.80 43.14 42.24 42.44 130,599 +0.08(+0.19%)
Mar 07, 2024 41.86 42.42 41.83 42.36 91,255 +0.73(+1.75%)
Mar 06, 2024 41.47 41.67 41.20 41.63 117,804 +0.64(+1.56%)
Mar 05, 2024 41.51 41.88 40.87 40.99 82,316 -0.66(-1.58%)
Mar 04, 2024 42.32 42.73 41.65 41.65 135,554 -0.58(-1.37%)
Mar 01, 2024 41.91 42.29 41.46 42.23 210,824 +0.46(+1.10%)
Feb 29, 2024 42.25 42.48 41.48 41.77 149,656 +0.26(+0.63%)
Feb 28, 2024 42.03 42.69 41.49 41.51 97,203 -0.91(-2.15%)
Feb 27, 2024 42.67 42.81 41.85 42.42 139,447 -0.02(-0.05%)
Feb 26, 2024 41.82 42.49 41.69 42.44 155,682 +0.51(+1.22%)
Feb 23, 2024 41.60 42.29 41.27 41.93 173,422 +0.24(+0.58%)
Feb 22, 2024 41.66 42.36 41.53 41.69 117,280 -0.15(-0.36%)
Feb 21, 2024 41.21 41.88 40.90 41.84 162,750 +0.68(+1.65%)
Feb 20, 2024 42.83 42.92 40.89 41.16 383,296 -2.41(-5.53%)
Feb 16, 2024 43.63 44.08 43.44 43.57 142,634 -0.37(-0.84%)
Feb 15, 2024 42.93 43.98 42.51 43.94 137,525 +1.45(+3.41%)
Feb 14, 2024 41.57 42.64 41.50 42.49 149,781 +1.62(+3.96%)
Feb 13, 2024 41.68 41.84 40.59 40.87 259,955 -2.13(-4.95%)
Feb 12, 2024 41.91 43.37 41.91 43.00 186,342 +0.94(+2.23%)
Feb 09, 2024 41.65 42.37 41.39 42.06 117,106 +0.50(+1.20%)
Feb 08, 2024 41.65 41.77 41.04 41.56 293,149 +0.07(+0.17%)
Feb 07, 2024 41.38 41.91 40.60 41.49 188,045 +0.42(+1.02%)
Feb 06, 2024 40.01 41.89 39.81 41.07 306,484 +0.90(+2.24%)
Feb 05, 2024 39.26 40.50 39.18 40.17 309,720 +0.31(+0.78%)
Feb 02, 2024 38.98 39.95 38.33 39.86 192,230 +0.43(+1.09%)
Feb 01, 2024 39.00 39.45 37.86 39.43 269,671 +0.43(+1.10%)
Jan 31, 2024 40.84 41.04 38.99 39.00 474,018 +0.47(+1.22%)
Jan 30, 2024 38.31 38.71 38.07 38.53 97,283 -0.06(-0.16%)
Jan 29, 2024 37.95 38.69 37.44 38.59 86,979 +0.59(+1.55%)
Jan 26, 2024 38.37 38.46 37.70 38.01 67,148 -0.05(-0.13%)
Jan 25, 2024 37.80 38.14 37.31 38.06 102,540 +0.81(+2.17%)
Jan 24, 2024 38.00 38.00 36.97 37.25 67,181 -0.26(-0.69%)
Jan 23, 2024 38.22 38.23 37.46 37.51 93,048 -0.35(-0.92%)
Jan 22, 2024 36.88 37.86 36.87 37.86 141,997 +1.35(+3.69%)
Jan 19, 2024 36.31 36.51 35.79 36.51 88,087 +0.48(+1.33%)
Jan 18, 2024 36.03 36.58 35.47 36.03 147,000 +0.30(+0.84%)
Jan 17, 2024 35.51 37.20 35.44 35.73 103,407 -0.20(-0.56%)
Jan 16, 2024 36.63 36.52 35.81 35.93 222,460 -0.92(-2.49%)
Jan 12, 2024 37.47 37.47 36.44 36.85 79,406 -0.04(-0.11%)
Jan 11, 2024 36.64 36.98 36.19 36.89 122,579 +0.10(+0.27%)
Jan 10, 2024 36.91 37.28 36.49 36.79 84,879 -0.31(-0.83%)
Jan 09, 2024 36.96 37.27 36.68 37.10 126,500 -0.43(-1.14%)
Jan 08, 2024 36.99 37.55 36.91 37.53 112,955 +0.66(+1.79%)
Jan 05, 2024 36.69 37.19 36.69 36.87 197,536 -0.12(-0.32%)
Jan 04, 2024 37.23 37.45 36.79 36.99 181,546 -0.13(-0.35%)
Jan 03, 2024 38.22 38.22 37.11 37.12 128,437 -1.41(-3.65%)
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.