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

Columbus Mckinnon (NQ: CMCO )

41.93 +0.72 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 8.326 8.354 7.625 8.148 211,385 -0.09(-1.13%)
Mar 30, 2009 8.270 8.494 7.774 8.242 186,997 -1.11(-11.89%)
Mar 26, 2009 9.204 9.456 8.896 9.354 169,560 +0.30(+3.30%)
Mar 25, 2009 8.709 9.447 8.522 9.055 145,921 +0.46(+5.33%)
Mar 24, 2009 9.213 9.242 8.587 8.597 124,600 -0.81(-8.64%)
Mar 23, 2009 8.943 9.410 8.429 9.410 133,797 +1.21(+14.69%)
Mar 20, 2009 8.522 8.718 7.849 8.204 216,080 -0.21(-2.55%)
Mar 19, 2009 9.270 9.298 8.401 8.419 127,208 -0.76(-8.25%)
Mar 18, 2009 8.270 9.288 8.102 9.176 109,096 +0.89(+10.71%)
Mar 17, 2009 7.765 8.288 7.634 8.288 120,098 +0.50(+6.35%)
Mar 16, 2009 8.260 8.419 7.700 7.793 121,652 -0.39(-4.79%)
Mar 13, 2009 8.008 8.326 7.836 8.186 126,501 +0.21(+2.70%)
Mar 12, 2009 6.924 7.999 6.821 7.971 145,501 +1.03(+14.80%)
Mar 11, 2009 7.373 7.569 6.775 6.943 90,025 -0.38(-5.23%)
Mar 10, 2009 6.990 7.391 6.859 7.326 132,262 +0.52(+7.69%)
Mar 09, 2009 6.532 6.952 6.532 6.803 112,156 +0.17(+2.54%)
Mar 06, 2009 6.672 6.887 6.445 6.634 104,426 +0.07(+1.14%)
Mar 05, 2009 7.223 7.345 6.504 6.560 126,382 -0.89(-11.92%)
Mar 04, 2009 7.111 7.700 6.915 7.447 164,884 +0.19(+2.57%)
Mar 02, 2009 8.027 8.083 7.223 7.261 152,310 -0.93(-11.40%)
Feb 27, 2009 8.130 8.344 8.045 8.195 167,033 -0.07(-0.79%)
Feb 26, 2009 8.391 8.790 8.195 8.260 199,961 -0.09(-1.12%)
Feb 25, 2009 8.802 8.943 8.008 8.354 201,009 -0.54(-6.09%)
Feb 24, 2009 8.223 9.136 8.223 8.896 199,486 +0.78(+9.55%)
Feb 23, 2009 9.017 9.139 8.017 8.120 424,457 -0.76(-8.53%)
Feb 20, 2009 9.101 9.260 8.746 8.877 186,020 -0.29(-3.16%)
Feb 19, 2009 9.587 9.784 9.157 9.167 100,110 -0.25(-2.68%)
Feb 18, 2009 9.793 9.896 9.391 9.419 165,357 -0.21(-2.14%)
Feb 17, 2009 9.877 10.19 9.484 9.625 278,803 -0.63(-6.11%)
Feb 13, 2009 10.54 10.60 10.09 10.25 123,960 -0.38(-3.60%)
Feb 12, 2009 10.04 10.71 9.989 10.63 148,359 -0.06(-0.52%)
Feb 11, 2009 10.76 11.15 10.26 10.69 112,227 -0.03(-0.26%)
Feb 10, 2009 11.47 11.91 10.69 10.72 191,462 -0.88(-7.57%)
Feb 09, 2009 11.54 11.99 11.33 11.60 202,064 -0.06(-0.48%)
Feb 06, 2009 11.49 12.00 11.45 11.65 189,403 +0.11(+0.97%)
Feb 05, 2009 11.24 11.83 11.13 11.54 191,650 +0.23(+2.07%)
Feb 04, 2009 11.67 12.06 11.13 11.31 120,401 -0.37(-3.20%)
Feb 03, 2009 11.77 11.85 11.62 11.68 182,748 -0.06(-0.48%)
Feb 02, 2009 11.65 12.00 11.54 11.74 178,579 -0.15(-1.26%)
Jan 30, 2009 12.34 12.44 11.70 11.89 122,804 -0.35(-2.83%)
Jan 29, 2009 13.04 13.04 11.90 12.23 169,676 -0.91(-6.90%)
Jan 28, 2009 12.81 13.49 12.52 13.14 154,195 +0.54(+4.30%)
Jan 27, 2009 12.67 12.81 12.30 12.60 191,304 -0.06(-0.44%)
Jan 26, 2009 11.82 12.73 11.73 12.65 268,548 +0.82(+6.95%)
Jan 23, 2009 11.99 12.57 11.65 11.83 223,568 -0.47(-3.80%)
Jan 22, 2009 12.36 13.66 12.09 12.30 464,313 +1.35(+12.29%)
Jan 21, 2009 10.87 11.19 10.46 10.95 240,277 +0.23(+2.18%)
Jan 20, 2009 11.77 11.86 10.68 10.72 187,119 -1.29(-10.74%)
Jan 16, 2009 12.30 12.30 11.45 12.01 184,917 -0.18(-1.46%)
Jan 15, 2009 11.49 12.21 11.32 12.19 151,456 +0.64(+5.59%)
Jan 14, 2009 12.19 12.61 11.40 11.54 110,282 -0.88(-7.07%)
Jan 13, 2009 12.29 12.77 12.19 12.42 98,920 +0.14(+1.14%)
Jan 12, 2009 12.78 12.80 12.11 12.28 170,865 -0.54(-4.23%)
Jan 09, 2009 13.10 13.34 12.75 12.82 112,424 -0.32(-2.42%)
Jan 08, 2009 13.07 13.21 12.76 13.14 142,096 -0.06(-0.43%)
Jan 07, 2009 14.38 14.67 12.73 13.19 275,885 -1.42(-9.72%)
Jan 06, 2009 14.49 15.18 14.26 14.61 104,534 +0.25(+1.76%)
Jan 05, 2009 13.50 14.48 13.44 14.36 143,987 +0.82(+6.07%)
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.