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

Columbus Mckinnon (NQ: CMCO )

32.48 +0.17 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2004 8.248 8.248 7.680 8.071 51,649 -0.03(-0.34%)
Dec 30, 2004 7.950 8.130 7.950 8.099 26,318 +0.05(+0.58%)
Dec 29, 2004 8.304 8.304 7.866 8.052 26,211 +0.22(+2.85%)
Dec 28, 2004 7.447 8.024 7.447 7.829 28,037 +0.16(+2.06%)
Dec 27, 2004 7.596 7.671 7.419 7.671 16,758 +0.27(+3.65%)
Dec 23, 2004 7.531 7.531 7.363 7.401 61,016 +0.00(+0.00%)
Dec 22, 2004 7.531 7.577 7.401 7.401 27,500 -0.17(-2.21%)
Dec 21, 2004 7.456 7.689 7.308 7.568 17,510 +0.10(+1.37%)
Dec 20, 2004 7.596 7.689 7.261 7.466 18,476 -0.24(-3.14%)
Dec 17, 2004 8.089 8.089 7.680 7.708 12,461 -0.18(-2.24%)
Dec 16, 2004 7.708 8.015 7.522 7.885 38,565 +0.28(+3.67%)
Dec 15, 2004 7.401 7.679 7.401 7.605 15,898 +0.06(+0.74%)
Dec 14, 2004 7.447 7.698 7.168 7.550 38,565 +0.21(+2.92%)
Dec 13, 2004 7.401 7.401 7.177 7.335 38,565 +0.08(+1.16%)
Dec 10, 2004 7.280 7.335 7.177 7.252 19,980 -0.03(-0.38%)
Dec 09, 2004 7.280 7.335 7.084 7.280 18,799 -0.12(-1.64%)
Dec 08, 2004 7.456 7.494 7.289 7.401 9,882 -0.04(-0.50%)
Dec 07, 2004 7.615 7.615 7.438 7.438 32,871 -0.07(-0.87%)
Dec 06, 2004 7.512 7.671 7.503 7.503 30,186 -0.05(-0.62%)
Dec 03, 2004 7.317 7.615 7.317 7.550 8,701 -0.00(-0.01%)
Dec 02, 2004 7.680 7.680 7.373 7.550 8,486 -0.10(-1.33%)
Dec 01, 2004 7.494 7.661 7.456 7.652 59,190 +0.29(+3.92%)
Nov 30, 2004 7.587 7.587 7.354 7.363 10,205 -0.17(-2.22%)
Nov 29, 2004 7.159 7.643 7.159 7.531 48,770 -0.10(-1.34%)
Nov 26, 2004 7.447 7.652 7.447 7.633 12,783 +0.05(+0.61%)
Nov 24, 2004 7.475 7.652 7.475 7.587 12,890 +0.12(+1.62%)
Nov 23, 2004 7.494 7.577 7.429 7.466 22,236 -0.04(-0.50%)
Nov 22, 2004 7.261 7.568 7.205 7.503 85,509 +0.25(+3.47%)
Nov 19, 2004 7.121 7.261 6.935 7.252 116,017 +0.18(+2.50%)
Nov 18, 2004 6.796 7.093 6.796 7.075 169,084 +0.28(+4.11%)
Nov 17, 2004 6.488 6.796 6.488 6.796 288,217 +0.09(+1.39%)
Nov 16, 2004 6.432 6.702 6.423 6.702 66,602 +0.09(+1.41%)
Nov 15, 2004 6.796 6.842 6.331 6.609 158,127 -0.18(-2.61%)
Nov 12, 2004 7.019 7.354 6.702 6.786 77,559 -0.41(-5.69%)
Nov 11, 2004 7.410 7.587 7.084 7.196 60,372 -0.37(-4.92%)
Nov 10, 2004 7.475 7.587 7.419 7.568 55,430 +0.12(+1.63%)
Nov 09, 2004 7.140 7.453 7.140 7.447 92,276 +0.31(+4.30%)
Nov 08, 2004 6.805 7.168 6.786 7.140 72,618 +0.23(+3.37%)
Nov 05, 2004 7.000 7.261 6.889 6.907 52,100 -0.26(-3.64%)
Nov 04, 2004 7.065 7.326 7.065 7.168 53,174 -0.05(-0.65%)
Nov 03, 2004 7.447 7.447 7.065 7.214 32,012 +0.07(+0.91%)
Nov 02, 2004 7.149 7.280 7.121 7.149 81,749 -0.14(-1.92%)
Nov 01, 2004 7.447 7.456 7.075 7.289 114,191 -0.30(-3.93%)
Oct 29, 2004 7.540 7.643 7.410 7.587 60,372 -0.02(-0.24%)
Oct 28, 2004 7.550 7.605 7.540 7.605 54,893 +0.02(+0.25%)
Oct 27, 2004 7.540 7.661 7.512 7.587 69,395 +0.04(+0.49%)
Oct 26, 2004 7.931 7.950 7.494 7.550 106,349 -0.17(-2.17%)
Oct 25, 2004 7.782 7.820 7.540 7.717 25,674 +0.09(+1.22%)
Oct 22, 2004 7.615 7.726 7.447 7.624 13,750 +0.03(+0.37%)
Oct 21, 2004 7.689 7.866 7.577 7.596 40,820 +0.02(+0.25%)
Oct 20, 2004 7.363 7.671 7.363 7.577 29,004 +0.02(+0.25%)
Oct 19, 2004 7.726 7.726 7.196 7.559 48,448 -0.06(-0.73%)
Oct 18, 2004 7.913 7.913 7.484 7.615 72,833 -0.17(-2.15%)
Oct 15, 2004 7.680 7.885 7.643 7.782 47,910 -0.03(-0.36%)
Oct 14, 2004 7.959 8.024 7.810 7.810 27,500 -0.28(-3.45%)
Oct 13, 2004 8.425 8.583 7.931 8.089 57,793 -0.31(-3.66%)
Oct 12, 2004 7.764 8.425 7.354 8.397 82,716 +0.46(+5.74%)
Oct 11, 2004 7.624 7.996 7.624 7.941 73,800 +0.17(+2.16%)
Oct 08, 2004 8.192 8.322 7.643 7.773 115,802 -0.61(-7.33%)
Oct 07, 2004 8.471 8.592 8.136 8.387 43,291 -0.09(-1.10%)
Oct 06, 2004 8.574 8.583 8.369 8.480 8,593 -0.18(-2.04%)
Oct 05, 2004 8.564 8.704 8.332 8.657 21,484 +0.28(+3.33%)
Oct 04, 2004 8.518 8.732 8.294 8.378 33,945 -0.13(-1.53%)
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.