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 (%)
Mar 31, 2003 1.502 1.642 1.493 1.502 38,337 +0.01(+0.63%)
Mar 28, 2003 1.642 1.642 1.493 1.493 34,839 -0.17(-10.11%)
Mar 27, 2003 1.679 1.679 1.632 1.660 13,399 -0.04(-2.20%)
Mar 26, 2003 1.679 1.708 1.679 1.698 8,039 -0.08(-4.76%)
Mar 25, 2003 1.586 1.783 1.586 1.783 8,039 +0.04(+2.19%)
Mar 24, 2003 1.866 1.866 1.735 1.744 13,145 -0.12(-6.50%)
Mar 21, 2003 1.847 1.875 1.716 1.866 18,974 +0.01(+0.50%)
Mar 20, 2003 1.688 1.866 1.679 1.856 8,790 -0.01(-0.50%)
Mar 19, 2003 1.856 1.866 1.726 1.866 10,612 +0.00(+0.00%)
Mar 18, 2003 1.726 1.867 1.726 1.866 27,869 +0.00(+0.00%)
Mar 17, 2003 1.539 1.866 1.539 1.866 31,559 +0.33(+21.21%)
Mar 14, 2003 1.605 1.679 1.455 1.539 22,726 +0.09(+6.45%)
Mar 13, 2003 1.493 1.586 1.446 1.446 70,429 -0.05(-3.12%)
Mar 12, 2003 1.399 1.493 1.399 1.493 45,713 +0.08(+5.96%)
Mar 11, 2003 1.437 1.493 1.399 1.409 27,228 -0.04(-2.58%)
Mar 10, 2003 1.502 1.502 1.390 1.446 46,952 -0.05(-3.12%)
Mar 07, 2003 1.446 1.530 1.446 1.493 54,564 -0.04(-2.44%)
Mar 06, 2003 1.455 1.530 1.455 1.530 37,305 +0.04(+2.44%)
Mar 05, 2003 1.577 1.577 1.437 1.493 10,076 -0.04(-2.91%)
Mar 04, 2003 1.614 1.763 1.409 1.538 50,061 -0.08(-4.68%)
Mar 03, 2003 1.632 1.632 1.399 1.614 15,865 -0.02(-1.14%)
Feb 28, 2003 1.856 1.866 1.306 1.632 308,945 -0.17(-9.33%)
Feb 27, 2003 1.950 1.950 1.707 1.800 888,782 -0.13(-6.76%)
Feb 26, 2003 2.034 2.034 1.866 1.931 40,199 -0.27(-12.25%)
Feb 25, 2003 2.136 2.201 1.866 2.201 13,185 +0.15(+7.23%)
Feb 24, 2003 2.295 2.304 2.052 2.052 12,113 -0.09(-4.35%)
Feb 21, 2003 2.118 2.155 1.866 2.146 142,788 +0.00(+0.04%)
Feb 20, 2003 2.276 2.294 2.127 2.145 16,079 -0.02(-0.91%)
Feb 19, 2003 2.276 2.276 2.146 2.164 4,931 -0.21(-8.95%)
Feb 18, 2003 2.425 2.425 2.238 2.377 74,395 +0.14(+6.12%)
Feb 14, 2003 2.211 2.295 2.136 2.240 68,071 +0.08(+3.54%)
Feb 13, 2003 2.295 2.304 2.104 2.163 80,934 -0.17(-7.24%)
Feb 12, 2003 2.425 2.425 2.313 2.332 29,801 -0.09(-3.85%)
Feb 11, 2003 2.472 2.481 2.332 2.425 48,668 -0.03(-1.14%)
Feb 10, 2003 2.360 2.509 2.295 2.453 20,689 +0.08(+3.54%)
Feb 07, 2003 2.397 2.463 2.332 2.369 35,161 -0.05(-1.93%)
Feb 06, 2003 2.547 2.547 2.360 2.416 51,133 -0.08(-3.36%)
Feb 05, 2003 2.416 2.547 2.341 2.500 52,205 +0.12(+5.10%)
Feb 04, 2003 2.388 2.388 2.313 2.379 18,866 -0.03(-1.16%)
Feb 03, 2003 2.313 2.416 2.313 2.407 7,825 +0.07(+3.20%)
Jan 31, 2003 2.388 2.435 2.323 2.332 52,312 -0.18(-7.06%)
Jan 30, 2003 2.621 2.827 2.332 2.509 53,813 -0.11(-4.27%)
Jan 29, 2003 3.265 3.265 2.435 2.621 34,839 +0.03(+1.12%)
Jan 28, 2003 2.799 2.799 2.341 2.592 25,727 -0.05(-1.80%)
Jan 27, 2003 2.547 2.752 2.397 2.640 25,834 +0.07(+2.91%)
Jan 24, 2003 2.920 2.920 2.565 2.565 36,340 -0.34(-11.58%)
Jan 23, 2003 3.078 3.078 2.799 2.901 51,884 -0.12(-4.01%)
Jan 22, 2003 3.274 3.274 3.022 3.022 13,614 -0.24(-7.43%)
Jan 21, 2003 3.265 3.312 3.246 3.265 6,217 -0.05(-1.41%)
Jan 17, 2003 3.358 3.358 3.274 3.312 11,684 +0.00(+0.00%)
Jan 16, 2003 3.274 3.358 3.265 3.312 15,222 +0.03(+0.85%)
Jan 15, 2003 3.340 3.340 3.218 3.284 18,545 -0.03(-0.85%)
Jan 14, 2003 3.340 3.358 3.302 3.312 34,732 -0.05(-1.39%)
Jan 13, 2003 3.274 3.480 3.274 3.358 20,153 +0.07(+1.98%)
Jan 10, 2003 3.265 3.405 3.256 3.293 27,121 +0.02(+0.57%)
Jan 09, 2003 3.349 3.405 3.265 3.274 28,085 +0.01(+0.29%)
Jan 08, 2003 3.377 3.452 3.265 3.265 14,471 -0.07(-1.96%)
Jan 07, 2003 3.433 3.433 3.265 3.330 14,793 -0.20(-5.56%)
Jan 06, 2003 3.563 3.563 3.433 3.526 8,897 +0.03(+0.80%)
Jan 03, 2003 3.610 3.638 3.452 3.498 29,693 -0.09(-2.60%)
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.