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 (%)
Jul 29, 2005 13.99 14.05 13.63 14.05 146,564 +0.15(+1.07%)
Jul 28, 2005 13.23 13.98 13.23 13.90 89,072 +0.66(+5.00%)
Jul 27, 2005 13.81 13.89 13.06 13.24 162,171 -0.43(-3.14%)
Jul 26, 2005 12.69 13.70 12.69 13.67 458,591 +1.38(+11.24%)
Jul 25, 2005 12.58 12.69 12.18 12.29 148,154 +0.07(+0.53%)
Jul 22, 2005 11.71 12.32 11.41 12.22 149,651 +0.53(+4.55%)
Jul 21, 2005 11.61 11.71 11.52 11.69 50,712 +0.13(+1.13%)
Jul 20, 2005 11.36 11.66 11.21 11.56 86,950 +0.23(+2.06%)
Jul 19, 2005 11.16 11.33 10.66 11.32 87,114 +0.27(+2.45%)
Jul 18, 2005 11.30 11.30 10.96 11.05 81,892 -0.21(-1.82%)
Jul 15, 2005 11.10 11.32 11.01 11.26 10,213 +0.07(+0.67%)
Jul 14, 2005 11.33 11.36 11.04 11.18 22,256 -0.04(-0.33%)
Jul 13, 2005 11.57 11.60 11.12 11.22 46,036 -0.17(-1.47%)
Jul 12, 2005 11.23 11.59 10.99 11.39 77,870 +0.18(+1.58%)
Jul 11, 2005 11.10 11.32 10.99 11.21 168,700 +0.30(+2.74%)
Jul 08, 2005 10.85 10.95 10.51 10.91 52,242 +0.12(+1.12%)
Jul 07, 2005 10.21 10.80 9.981 10.79 42,949 +0.43(+4.14%)
Jul 06, 2005 10.08 10.51 10.08 10.36 66,125 +0.07(+0.73%)
Jul 05, 2005 10.52 10.63 10.22 10.29 84,472 -0.13(-1.25%)
Jul 01, 2005 10.45 10.56 10.07 10.42 106,876 +0.20(+1.96%)
Jun 30, 2005 10.69 10.80 10.11 10.22 144,342 -0.55(-5.07%)
Jun 29, 2005 11.19 11.23 10.69 10.77 112,774 -0.34(-3.02%)
Jun 28, 2005 11.06 11.28 10.85 11.10 78,378 +0.04(+0.34%)
Jun 27, 2005 11.24 11.29 10.95 11.06 67,431 -0.02(-0.17%)
Jun 24, 2005 11.25 11.46 10.87 11.08 67,733 -0.20(-1.74%)
Jun 23, 2005 11.25 11.47 10.94 11.28 142,394 -0.06(-0.53%)
Jun 22, 2005 10.98 11.38 10.91 11.34 49,869 +0.15(+1.38%)
Jun 21, 2005 11.60 11.60 11.02 11.18 68,604 -0.34(-2.91%)
Jun 20, 2005 11.19 12.55 11.18 11.52 244,163 +0.37(+3.35%)
Jun 17, 2005 11.04 11.19 10.97 11.15 134,597 +0.19(+1.70%)
Jun 16, 2005 10.90 11.00 10.77 10.96 121,074 +0.09(+0.86%)
Jun 15, 2005 10.87 11.01 10.67 10.87 61,392 +0.01(+0.09%)
Jun 14, 2005 10.72 10.91 10.67 10.86 374,247 +0.14(+1.31%)
Jun 13, 2005 10.48 10.87 10.48 10.72 109,161 +0.21(+2.04%)
Jun 10, 2005 10.17 10.63 10.17 10.50 127,889 +0.21(+1.99%)
Jun 09, 2005 9.664 10.31 9.664 10.30 124,322 +0.65(+6.77%)
Jun 08, 2005 9.907 10.34 9.431 9.646 164,660 -0.96(-9.06%)
Jun 07, 2005 11.21 11.71 10.17 10.61 441,729 +0.39(+3.84%)
Jun 06, 2005 9.981 10.47 9.935 10.21 113,324 +0.37(+3.79%)
Jun 03, 2005 9.720 10.29 9.524 9.842 59,390 +0.05(+0.48%)
Jun 02, 2005 9.058 10.26 9.058 9.795 89,393 +0.63(+6.92%)
Jun 01, 2005 8.946 9.263 8.918 9.161 85,490 +0.35(+4.03%)
May 31, 2005 8.993 9.021 8.675 8.806 83,427 -0.17(-1.88%)
May 27, 2005 8.881 9.095 8.825 8.975 44,506 +0.06(+0.64%)
May 26, 2005 8.909 8.983 8.750 8.918 45,925 +0.13(+1.49%)
May 25, 2005 8.629 8.862 8.517 8.787 46,044 +0.11(+1.29%)
May 24, 2005 8.778 8.797 8.601 8.675 31,516 -0.06(-0.64%)
May 23, 2005 8.489 8.862 8.386 8.731 64,803 +0.07(+0.75%)
May 20, 2005 8.536 8.899 8.330 8.666 45,535 +0.19(+2.20%)
May 19, 2005 8.769 8.909 8.442 8.480 57,714 -0.36(-4.11%)
May 18, 2005 8.694 8.965 8.675 8.843 94,763 +0.15(+1.72%)
May 17, 2005 7.939 9.095 7.939 8.694 79,483 +0.65(+8.12%)
May 16, 2005 8.060 8.274 7.911 8.041 136,555 -0.33(-3.90%)
May 13, 2005 9.021 9.021 8.358 8.368 118,306 -0.60(-6.66%)
May 12, 2005 8.862 9.151 8.722 8.965 42,116 +0.07(+0.84%)
May 11, 2005 9.273 9.319 8.797 8.890 35,240 -0.21(-2.36%)
May 10, 2005 9.077 9.468 8.909 9.105 83,674 +0.12(+1.35%)
May 09, 2005 8.722 9.077 8.638 8.983 67,710 +0.13(+1.48%)
May 06, 2005 9.301 9.524 8.601 8.853 133,877 -0.26(-2.87%)
May 05, 2005 8.769 9.235 8.769 9.114 60,939 +0.09(+1.03%)
May 04, 2005 8.237 9.021 8.237 9.021 83,537 +0.76(+9.14%)
May 03, 2005 8.023 8.554 8.023 8.265 105,448 +0.01(+0.11%)
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.