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 (%)
Nov 28, 2003 5.737 5.774 5.653 5.746 43,844 +0.00(+0.00%)
Nov 26, 2003 5.784 5.821 5.737 5.746 43,918 -0.02(-0.32%)
Nov 25, 2003 5.765 6.064 5.690 5.765 88,717 +0.17(+3.00%)
Nov 24, 2003 5.877 5.877 5.569 5.597 40,617 -0.19(-3.23%)
Nov 21, 2003 5.774 5.877 5.690 5.784 59,023 -0.03(-0.48%)
Nov 20, 2003 5.756 5.830 5.653 5.812 49,274 +0.07(+1.30%)
Nov 19, 2003 5.606 5.784 5.606 5.737 38,876 +0.02(+0.33%)
Nov 18, 2003 5.690 5.840 5.690 5.718 71,866 +0.15(+2.68%)
Nov 17, 2003 5.597 6.157 5.494 5.569 179,844 -0.03(-0.50%)
Nov 14, 2003 5.616 5.774 5.597 5.597 67,798 -0.01(-0.20%)
Nov 13, 2003 5.606 5.653 5.569 5.608 29,260 +0.00(+0.03%)
Nov 12, 2003 5.681 5.746 5.569 5.606 82,745 +0.01(+0.17%)
Nov 11, 2003 5.970 5.970 5.522 5.597 50,665 -0.20(-3.38%)
Nov 10, 2003 5.905 6.017 5.765 5.793 68,813 -0.07(-1.26%)
Nov 07, 2003 5.784 6.017 5.625 5.867 68,885 +0.13(+2.26%)
Nov 06, 2003 5.606 5.802 5.598 5.737 76,265 +0.12(+2.14%)
Nov 05, 2003 5.700 6.064 5.597 5.617 53,955 +0.00(+0.00%)
Nov 04, 2003 5.989 6.064 5.569 5.617 72,380 -0.37(-6.21%)
Nov 03, 2003 5.196 6.465 5.093 5.989 342,218 +0.95(+18.89%)
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%)
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.