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

Columbus Mckinnon (NQ: CMCO )

32.31 -1.02 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2002 3.305 3.668 3.258 3.557 34,697 +0.15(+4.40%)
Dec 30, 2002 3.314 3.482 3.314 3.407 19,013 -0.07(-1.88%)
Dec 27, 2002 3.249 3.482 3.249 3.472 6,767 +0.21(+6.57%)
Dec 26, 2002 3.267 3.342 3.258 3.258 12,138 -0.00(-0.14%)
Dec 24, 2002 3.351 3.351 3.258 3.263 181,653 -0.01(-0.43%)
Dec 23, 2002 3.361 3.472 3.202 3.277 32,871 -0.20(-5.63%)
Dec 20, 2002 3.528 3.854 3.165 3.472 190,569 +0.22(+6.88%)
Dec 19, 2002 3.416 3.416 3.128 3.249 8,164 -0.04(-1.13%)
Dec 18, 2002 3.463 3.500 3.193 3.286 64,239 -0.18(-5.13%)
Dec 17, 2002 3.286 3.465 3.286 3.464 9,345 +0.16(+4.82%)
Dec 16, 2002 3.146 3.584 3.118 3.305 37,383 +0.23(+7.58%)
Dec 13, 2002 3.696 3.696 3.072 3.072 58,116 -0.65(-17.50%)
Dec 12, 2002 3.770 3.770 3.528 3.724 527,450 -0.14(-3.61%)
Dec 11, 2002 3.882 3.882 3.705 3.863 10,205 +0.00(+0.00%)
Dec 10, 2002 3.966 4.115 3.761 3.863 200,989 -0.09(-2.35%)
Dec 09, 2002 3.966 4.236 3.873 3.956 15,898 -0.01(-0.23%)
Dec 06, 2002 3.947 4.180 3.947 3.966 1,074 +0.01(+0.24%)
Dec 05, 2002 4.077 4.115 3.910 3.956 14,287 -0.16(-3.85%)
Dec 04, 2002 4.422 4.422 4.096 4.115 5,800 -0.02(-0.45%)
Dec 03, 2002 4.310 4.310 4.105 4.133 43,614 -0.19(-4.31%)
Dec 02, 2002 4.366 4.422 4.115 4.319 139,113 -0.06(-1.28%)
Nov 29, 2002 4.189 4.375 4.105 4.375 26,103 +0.00(+0.00%)
Nov 27, 2002 4.180 4.422 4.142 4.375 243,959 +0.09(+2.17%)
Nov 26, 2002 4.533 4.533 4.087 4.282 47,696 -0.26(-5.74%)
Nov 25, 2002 4.478 4.654 4.217 4.543 61,016 +0.34(+7.96%)
Nov 22, 2002 4.617 4.627 4.208 4.208 60,264 +0.01(+0.22%)
Nov 21, 2002 4.636 4.645 4.180 4.198 6,337 -0.46(-9.80%)
Nov 20, 2002 4.096 4.654 3.994 4.654 11,172 +0.47(+11.11%)
Nov 19, 2002 4.003 4.282 4.003 4.189 27,930 +0.19(+4.65%)
Nov 18, 2002 4.068 4.543 3.948 4.003 11,172 -0.06(-1.38%)
Nov 15, 2002 4.459 4.571 4.003 4.059 12,568 -0.41(-9.17%)
Nov 14, 2002 4.343 4.579 4.003 4.468 9,131 +0.48(+12.15%)
Nov 13, 2002 4.560 4.561 3.956 3.984 8,916 -0.09(-2.28%)
Nov 12, 2002 4.115 4.115 3.854 4.077 21,269 -0.10(-2.45%)
Nov 11, 2002 4.728 4.728 4.180 4.180 4,941 -0.41(-8.93%)
Nov 08, 2002 4.561 4.748 4.561 4.589 9,238 -0.07(-1.40%)
Nov 07, 2002 4.654 4.654 4.561 4.654 14,717 +0.00(+0.00%)
Nov 06, 2002 4.654 4.794 4.627 4.654 51,563 -0.03(-0.60%)
Nov 05, 2002 4.654 4.692 4.627 4.682 13,105 +0.02(+0.40%)
Nov 04, 2002 4.692 4.692 4.589 4.664 5,586 +0.00(+0.00%)
Nov 01, 2002 4.524 4.701 4.524 4.664 13,320 +0.14(+3.09%)
Oct 31, 2002 4.738 4.738 4.524 4.524 13,601 -0.17(-3.57%)
Oct 30, 2002 4.748 4.748 4.552 4.692 57,149 +0.12(+2.65%)
Oct 29, 2002 4.572 4.729 4.561 4.571 74,874 -0.02(-0.41%)
Oct 28, 2002 4.747 4.747 4.572 4.589 121,388 -0.08(-1.79%)
Oct 25, 2002 4.794 4.813 4.571 4.673 9,990 +0.02(+0.40%)
Oct 24, 2002 4.831 4.831 4.645 4.654 9,345 +0.00(+0.00%)
Oct 23, 2002 4.654 4.692 4.608 4.654 6,445 +0.04(+0.81%)
Oct 22, 2002 4.580 4.617 4.580 4.617 11,924 +0.00(+0.00%)
Oct 21, 2002 4.645 4.645 4.617 4.617 1,289 -0.05(-1.00%)
Oct 18, 2002 4.738 4.943 4.654 4.664 19,765 -0.08(-1.76%)
Oct 17, 2002 4.729 4.831 4.729 4.748 2,685 +0.09(+2.00%)
Oct 16, 2002 4.729 4.729 4.617 4.654 27,525 -0.13(-2.63%)
Oct 15, 2002 4.668 4.780 4.654 4.780 35,986 +0.16(+3.53%)
Oct 14, 2002 4.729 4.794 4.617 4.617 3,974 -0.07(-1.39%)
Oct 11, 2002 4.673 4.682 4.645 4.682 22,236 +0.02(+0.40%)
Oct 10, 2002 4.664 4.682 4.617 4.664 10,957 +0.01(+0.20%)
Oct 09, 2002 4.748 4.748 4.654 4.654 182,620 -0.05(-0.99%)
Oct 08, 2002 4.748 4.841 4.692 4.701 56,612 -0.03(-0.59%)
Oct 07, 2002 4.878 4.878 4.729 4.729 5,371 +0.00(+0.00%)
Oct 04, 2002 4.971 4.980 4.729 4.729 18,906 -0.00(-0.02%)
Oct 03, 2002 4.794 4.897 4.664 4.730 1,761,747 -0.21(-4.31%)
Oct 02, 2002 4.971 5.008 4.803 4.943 9,023 +0.09(+1.92%)
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.