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

Columbus Mckinnon (NQ: CMCO )

44.58 +0.36 (+0.81%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 14, 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 (%)
Oct 31, 2002 4.748 4.748 4.534 4.534 13,573 -0.17(-3.57%)
Oct 30, 2002 4.758 4.758 4.562 4.702 57,029 +0.12(+2.65%)
Oct 29, 2002 4.581 4.739 4.571 4.580 74,717 -0.02(-0.41%)
Oct 28, 2002 4.757 4.757 4.581 4.599 121,134 -0.08(-1.79%)
Oct 25, 2002 4.804 4.823 4.580 4.683 9,969 +0.02(+0.40%)
Oct 24, 2002 4.841 4.841 4.655 4.664 9,326 +0.00(+0.00%)
Oct 23, 2002 4.663 4.702 4.618 4.664 6,431 +0.04(+0.81%)
Oct 22, 2002 4.590 4.627 4.590 4.627 11,899 +0.00(+0.00%)
Oct 21, 2002 4.655 4.655 4.627 4.627 1,286 -0.05(-1.00%)
Oct 18, 2002 4.748 4.953 4.664 4.674 19,724 -0.08(-1.76%)
Oct 17, 2002 4.739 4.841 4.739 4.758 2,679 +0.09(+2.00%)
Oct 16, 2002 4.739 4.739 4.627 4.664 27,467 -0.13(-2.63%)
Oct 15, 2002 4.678 4.790 4.664 4.790 35,911 +0.16(+3.53%)
Oct 14, 2002 4.739 4.804 4.627 4.627 3,966 -0.07(-1.39%)
Oct 11, 2002 4.683 4.692 4.655 4.692 22,190 +0.02(+0.40%)
Oct 10, 2002 4.674 4.692 4.627 4.674 10,934 +0.01(+0.20%)
Oct 09, 2002 4.758 4.758 4.664 4.664 182,237 -0.05(-0.99%)
Oct 08, 2002 4.758 4.851 4.702 4.711 56,493 -0.03(-0.59%)
Oct 07, 2002 4.888 4.888 4.739 4.739 5,359 +0.00(+0.00%)
Oct 04, 2002 4.981 4.991 4.739 4.739 18,866 -0.00(-0.02%)
Oct 03, 2002 4.804 4.908 4.674 4.740 1,758,054 -0.21(-4.31%)
Oct 02, 2002 4.981 5.019 4.814 4.953 9,004 +0.09(+1.92%)
Oct 01, 2002 4.944 4.972 4.795 4.860 126,815 -0.05(-0.95%)
Sep 30, 2002 5.177 5.177 4.860 4.907 27,657 -0.22(-4.36%)
Sep 27, 2002 5.121 5.224 5.065 5.131 62,067 +0.02(+0.36%)
Sep 26, 2002 5.131 5.131 5.103 5.112 9,862 -0.02(-0.36%)
Sep 25, 2002 5.112 5.131 5.075 5.131 10,398 +0.00(+0.00%)
Sep 24, 2002 5.075 5.168 5.075 5.131 5,467 +0.05(+0.92%)
Sep 23, 2002 5.131 5.131 5.084 5.084 2,358 -0.05(-0.91%)
Sep 20, 2002 5.457 5.475 5.075 5.131 81,685 +0.01(+0.17%)
Sep 19, 2002 5.420 5.597 5.065 5.122 49,954 -0.30(-5.50%)
Sep 18, 2002 5.373 5.625 5.364 5.420 20,149 +0.04(+0.69%)
Sep 17, 2002 5.597 5.672 5.364 5.383 10,291 -0.09(-1.70%)
Sep 16, 2002 5.490 5.653 5.364 5.476 16,186 -0.08(-1.51%)
Sep 13, 2002 5.550 5.569 5.364 5.560 8,790 +0.00(+0.00%)
Sep 12, 2002 5.457 5.597 5.457 5.560 30,765 +0.03(+0.51%)
Sep 11, 2002 5.588 5.588 5.338 5.532 35,268 +0.07(+1.19%)
Sep 10, 2002 5.578 5.578 5.168 5.466 16,732 +0.37(+7.33%)
Sep 09, 2002 5.597 5.607 4.963 5.093 20,796 -0.50(-9.00%)
Sep 06, 2002 5.336 5.756 5.094 5.597 27,978 +0.40(+7.72%)
Sep 05, 2002 5.215 5.392 4.711 5.196 31,884 -0.02(-0.34%)
Sep 04, 2002 4.804 5.215 4.664 5.214 132,175 +0.51(+10.89%)
Sep 03, 2002 5.513 5.513 4.571 4.702 19,081 -0.86(-15.44%)
Aug 30, 2002 5.877 6.157 5.560 5.560 16,937 -0.12(-2.13%)
Aug 29, 2002 6.334 6.586 5.672 5.681 83,271 -0.64(-10.18%)
Aug 28, 2002 6.996 7.472 6.325 6.325 30,873 -0.70(-9.96%)
Aug 27, 2002 7.425 7.715 7.024 7.024 18,009 -0.49(-6.46%)
Aug 26, 2002 6.931 7.537 6.931 7.509 10,505 +0.52(+7.48%)
Aug 23, 2002 7.621 7.687 6.987 6.987 6,116 -0.63(-8.21%)
Aug 22, 2002 7.407 7.743 7.286 7.612 12,649 +0.27(+3.70%)
Aug 21, 2002 7.508 7.537 7.239 7.341 6,967 +0.03(+0.37%)
Aug 20, 2002 8.050 8.060 6.968 7.314 72,144 -0.49(-6.33%)
Aug 16, 2002 7.533 8.060 7.529 7.808 7,396 +0.24(+3.21%)
Aug 15, 2002 7.892 7.892 7.416 7.565 493,112 +0.10(+1.37%)
Aug 14, 2002 7.771 7.780 7.435 7.463 10,612 -0.09(-1.23%)
Aug 13, 2002 7.901 7.901 7.537 7.556 4,823 -0.44(-5.48%)
Aug 12, 2002 7.939 8.078 7.901 7.995 1,500 -0.30(-3.60%)
Aug 07, 2002 8.293 8.302 7.957 8.293 7,182 +0.21(+2.62%)
Aug 06, 2002 7.677 8.256 7.677 8.081 11,255 -0.03(-0.31%)
Aug 05, 2002 8.200 8.368 7.883 8.106 14,150 -0.21(-2.47%)
Aug 02, 2002 7.537 8.312 7.360 8.312 49,414 +0.85(+11.39%)
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.