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

Columbus Mckinnon (NQ: CMCO )

44.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2004 7.621 7.621 6.996 7.146 42,128 -0.44(-5.78%)
Mar 30, 2004 6.633 7.789 6.633 7.584 152,864 +0.76(+11.22%)
Mar 29, 2004 6.343 6.968 5.933 6.819 332,100 +0.35(+5.48%)
Mar 26, 2004 6.119 6.465 5.924 6.465 268,103 +0.18(+2.82%)
Mar 25, 2004 7.085 7.174 6.185 6.287 146,111 -0.62(-8.92%)
Mar 24, 2004 7.099 7.248 6.818 6.903 81,363 -0.23(-3.27%)
Mar 23, 2004 7.654 7.654 7.108 7.136 117,275 -0.47(-6.13%)
Mar 22, 2004 8.629 8.629 7.183 7.603 133,140 -1.28(-14.39%)
Mar 19, 2004 8.918 9.170 8.722 8.881 7,718 -0.31(-3.35%)
Mar 18, 2004 8.769 9.422 8.769 9.189 25,620 +0.42(+4.79%)
Mar 17, 2004 8.862 8.927 8.396 8.769 74,717 -0.28(-3.09%)
Mar 16, 2004 8.778 9.282 8.722 9.049 12,113 +0.09(+1.04%)
Mar 15, 2004 9.067 9.403 8.703 8.955 71,822 -0.56(-5.88%)
Mar 12, 2004 9.329 9.534 9.329 9.515 14,578 +0.09(+0.99%)
Mar 11, 2004 9.468 9.702 9.329 9.422 81,578 -0.21(-2.13%)
Mar 10, 2004 9.552 9.627 9.487 9.627 34,410 +0.07(+0.68%)
Mar 09, 2004 9.403 9.646 9.403 9.562 41,700 +0.19(+1.99%)
Mar 08, 2004 9.702 9.720 9.329 9.375 64,211 +0.09(+1.01%)
Mar 05, 2004 9.422 9.422 9.235 9.282 45,666 -0.18(-1.93%)
Mar 04, 2004 9.585 9.608 9.338 9.465 37,841 -0.15(-1.59%)
Mar 03, 2004 9.711 9.748 9.440 9.618 27,549 +0.10(+1.08%)
Mar 02, 2004 9.310 9.524 9.095 9.515 44,594 +0.24(+2.62%)
Mar 01, 2004 9.217 9.524 8.815 9.273 88,867 -0.26(-2.74%)
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%)
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.