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

Columbus Mckinnon (NQ: CMCO )

44.22 -0.12 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 27, 2004 9.207 9.562 9.133 9.534 32,481 +0.49(+5.36%)
Feb 26, 2004 8.797 9.189 8.797 9.049 53,277 +0.15(+1.68%)
Feb 25, 2004 9.058 9.245 8.862 8.899 31,730 -0.39(-4.22%)
Feb 24, 2004 9.329 9.468 9.067 9.291 16,722 -0.07(-0.70%)
Feb 23, 2004 9.786 9.907 9.217 9.356 70,858 +0.15(+1.62%)
Feb 20, 2004 9.329 9.748 9.123 9.207 27,335 -0.27(-2.85%)
Feb 19, 2004 10.03 10.07 9.291 9.478 85,865 -0.19(-1.94%)
Feb 18, 2004 10.07 10.07 9.580 9.665 38,698 -0.36(-3.62%)
Feb 17, 2004 10.23 10.34 9.889 10.03 129,602 +0.09(+0.94%)
Feb 13, 2004 8.927 10.27 8.909 9.935 164,228 +0.76(+8.34%)
Feb 12, 2004 9.282 9.468 9.157 9.170 57,029 -0.32(-3.34%)
Feb 11, 2004 9.608 9.608 9.384 9.487 23,262 +0.07(+0.69%)
Feb 10, 2004 9.655 9.655 9.263 9.422 83,185 -0.03(-0.30%)
Feb 09, 2004 9.496 9.607 9.105 9.450 221,471 +0.04(+0.40%)
Feb 06, 2004 9.095 9.590 9.095 9.412 63,247 +0.08(+0.90%)
Feb 05, 2004 9.189 9.422 9.179 9.329 32,802 +0.09(+1.01%)
Feb 04, 2004 9.002 9.338 9.002 9.235 49,847 +0.10(+1.12%)
Feb 03, 2004 9.329 9.329 8.853 9.133 47,274 +0.18(+1.98%)
Feb 02, 2004 9.515 9.786 8.853 8.955 147,183 -0.16(-1.74%)
Jan 30, 2004 9.608 9.719 8.909 9.114 64,319 -0.35(-3.74%)
Jan 29, 2004 9.832 9.832 9.338 9.468 67,749 -0.21(-2.12%)
Jan 28, 2004 9.422 9.795 9.263 9.674 81,578 +0.24(+2.50%)
Jan 27, 2004 9.730 9.730 9.329 9.438 85,115 -0.10(-1.02%)
Jan 26, 2004 9.478 9.935 9.142 9.535 282,682 +0.06(+0.60%)
Jan 23, 2004 9.207 9.888 8.862 9.478 126,386 +0.29(+3.15%)
Jan 22, 2004 8.909 9.189 8.909 9.189 52,741 +0.09(+1.03%)
Jan 21, 2004 10.00 10.22 8.601 9.095 258,348 -1.13(-11.04%)
Jan 20, 2004 10.82 10.93 10.02 10.22 215,897 -0.35(-3.28%)
Jan 16, 2004 10.02 10.63 10.02 10.57 240,124 +0.50(+4.93%)
Jan 15, 2004 9.702 10.21 9.608 10.07 139,435 +0.41(+4.25%)
Jan 14, 2004 9.617 9.795 9.534 9.664 147,135 +0.28(+2.98%)
Jan 13, 2004 9.552 10.07 9.189 9.384 243,483 +0.08(+0.90%)
Jan 12, 2004 10.82 10.91 9.189 9.301 472,380 -0.95(-9.28%)
Jan 09, 2004 9.319 10.44 8.862 10.25 356,493 +1.32(+14.84%)
Jan 08, 2004 8.442 9.039 8.442 8.927 135,566 +0.47(+5.51%)
Jan 07, 2004 8.489 8.666 8.442 8.461 55,247 -0.16(-1.84%)
Jan 06, 2004 8.125 8.648 8.125 8.620 144,396 +0.40(+4.88%)
Jan 05, 2004 7.911 8.731 7.603 8.218 361,901 +0.76(+10.12%)
Jan 02, 2004 7.743 8.088 7.137 7.463 270,354 -0.60(-7.41%)
Dec 31, 2003 7.631 8.069 7.556 8.060 64,104 +0.62(+8.27%)
Dec 30, 2003 6.987 7.929 6.987 7.444 91,941 +0.47(+6.68%)
Dec 29, 2003 6.717 6.978 6.717 6.978 140,973 +0.17(+2.47%)
Dec 26, 2003 6.773 6.856 6.772 6.810 13,211 +0.00(+0.00%)
Dec 24, 2003 6.810 6.846 6.810 6.810 16,613 +0.00(+0.00%)
Dec 23, 2003 6.912 6.922 6.614 6.810 60,415 -0.09(-1.35%)
Dec 22, 2003 7.024 7.090 6.810 6.903 104,657 -0.23(-3.27%)
Dec 19, 2003 6.996 7.136 6.987 7.136 45,017 +0.15(+2.14%)
Dec 18, 2003 6.903 7.034 6.903 6.987 28,496 +0.02(+0.27%)
Dec 17, 2003 6.810 6.996 6.810 6.968 17,582 +0.01(+0.13%)
Dec 16, 2003 7.006 7.118 6.856 6.959 45,311 -0.04(-0.53%)
Dec 15, 2003 6.810 7.276 6.614 6.996 146,549 +0.27(+4.02%)
Dec 12, 2003 6.213 6.810 6.157 6.726 121,262 +0.55(+8.91%)
Dec 11, 2003 6.045 6.297 5.989 6.175 51,240 +0.09(+1.53%)
Dec 10, 2003 5.886 6.157 5.886 6.082 64,249 +0.07(+1.09%)
Dec 09, 2003 5.970 6.138 5.970 6.017 273,514 +0.09(+1.57%)
Dec 08, 2003 5.830 6.064 5.830 5.924 108,056 -0.09(-1.55%)
Dec 05, 2003 6.064 6.147 5.886 6.017 280,633 -0.05(-0.77%)
Dec 04, 2003 5.784 6.064 5.784 6.064 59,943 +0.24(+4.17%)
Dec 03, 2003 5.793 6.064 5.793 5.821 38,392 +0.01(+0.16%)
Dec 02, 2003 5.849 6.064 5.756 5.812 231,566 +0.05(+0.81%)
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.