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 (%)
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%)
Dec 01, 2003 5.756 5.877 5.644 5.765 195,469 +0.02(+0.32%)
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%)
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.