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 (%)
Feb 27, 2004 9.188 9.542 9.113 9.514 32,549 +0.48(+5.36%)
Feb 26, 2004 8.778 9.169 8.778 9.030 53,389 +0.15(+1.68%)
Feb 25, 2004 9.039 9.225 8.843 8.881 31,797 -0.39(-4.22%)
Feb 24, 2004 9.309 9.449 9.048 9.272 16,758 -0.07(-0.70%)
Feb 23, 2004 9.765 9.886 9.197 9.337 71,007 +0.15(+1.62%)
Feb 20, 2004 9.309 9.728 9.104 9.188 27,393 -0.27(-2.85%)
Feb 19, 2004 10.01 10.05 9.272 9.458 86,046 -0.19(-1.94%)
Feb 18, 2004 10.05 10.05 9.560 9.645 38,779 -0.36(-3.62%)
Feb 17, 2004 10.21 10.31 9.868 10.01 129,875 +0.09(+0.94%)
Feb 13, 2004 8.909 10.25 8.890 9.914 164,573 +0.76(+8.34%)
Feb 12, 2004 9.262 9.449 9.138 9.151 57,149 -0.32(-3.34%)
Feb 11, 2004 9.588 9.588 9.365 9.467 23,310 +0.07(+0.69%)
Feb 10, 2004 9.635 9.635 9.244 9.402 83,360 -0.03(-0.30%)
Feb 09, 2004 9.476 9.587 9.086 9.430 221,937 +0.04(+0.40%)
Feb 06, 2004 9.076 9.570 9.076 9.393 63,379 +0.08(+0.90%)
Feb 05, 2004 9.169 9.402 9.160 9.309 32,871 +0.09(+1.01%)
Feb 04, 2004 8.983 9.318 8.983 9.216 49,951 +0.10(+1.12%)
Feb 03, 2004 9.309 9.309 8.834 9.113 47,373 +0.18(+1.98%)
Feb 02, 2004 9.495 9.765 8.834 8.937 147,492 -0.16(-1.74%)
Jan 30, 2004 9.588 9.699 8.890 9.095 64,454 -0.35(-3.74%)
Jan 29, 2004 9.812 9.812 9.318 9.449 67,891 -0.20(-2.12%)
Jan 28, 2004 9.402 9.774 9.244 9.653 81,749 +0.24(+2.50%)
Jan 27, 2004 9.709 9.709 9.309 9.418 85,294 -0.10(-1.02%)
Jan 26, 2004 9.458 9.914 9.123 9.515 283,276 +0.06(+0.60%)
Jan 23, 2004 9.188 9.867 8.843 9.458 126,652 +0.29(+3.15%)
Jan 22, 2004 8.890 9.169 8.890 9.169 52,852 +0.09(+1.03%)
Jan 21, 2004 9.979 10.20 8.583 9.076 258,890 -1.13(-11.04%)
Jan 20, 2004 10.80 10.91 9.998 10.20 216,351 -0.35(-3.28%)
Jan 16, 2004 9.998 10.60 9.998 10.55 240,628 +0.50(+4.93%)
Jan 15, 2004 9.681 10.19 9.588 10.05 139,728 +0.41(+4.25%)
Jan 14, 2004 9.597 9.774 9.514 9.644 147,444 +0.28(+2.98%)
Jan 13, 2004 9.532 10.05 9.169 9.365 243,994 +0.08(+0.90%)
Jan 12, 2004 10.80 10.89 9.169 9.281 473,373 -0.95(-9.28%)
Jan 09, 2004 9.300 10.42 8.843 10.23 357,242 +1.32(+14.84%)
Jan 08, 2004 8.425 9.020 8.425 8.909 135,851 +0.47(+5.51%)
Jan 07, 2004 8.471 8.648 8.425 8.443 55,363 -0.16(-1.84%)
Jan 06, 2004 8.108 8.629 8.108 8.601 144,699 +0.40(+4.88%)
Jan 05, 2004 7.894 8.713 7.587 8.201 362,662 +0.75(+10.12%)
Jan 02, 2004 7.726 8.071 7.122 7.447 270,922 -0.60(-7.41%)
Dec 31, 2003 7.615 8.052 7.540 8.043 64,239 +0.61(+8.27%)
Dec 30, 2003 6.972 7.913 6.972 7.429 92,135 +0.47(+6.68%)
Dec 29, 2003 6.702 6.963 6.702 6.963 141,269 +0.17(+2.47%)
Dec 26, 2003 6.759 6.842 6.758 6.796 13,238 +0.00(+0.00%)
Dec 24, 2003 6.796 6.832 6.796 6.796 16,648 +0.00(+0.00%)
Dec 23, 2003 6.898 6.907 6.600 6.796 60,542 -0.09(-1.35%)
Dec 22, 2003 7.010 7.075 6.796 6.889 104,877 -0.23(-3.27%)
Dec 19, 2003 6.982 7.121 6.972 7.121 45,112 +0.15(+2.14%)
Dec 18, 2003 6.889 7.019 6.889 6.972 28,556 +0.02(+0.27%)
Dec 17, 2003 6.796 6.982 6.796 6.954 17,619 +0.01(+0.13%)
Dec 16, 2003 6.991 7.103 6.842 6.944 45,406 -0.04(-0.53%)
Dec 15, 2003 6.796 7.261 6.600 6.982 146,857 +0.27(+4.02%)
Dec 12, 2003 6.200 6.796 6.144 6.712 121,517 +0.55(+8.91%)
Dec 11, 2003 6.032 6.284 5.976 6.163 51,348 +0.09(+1.53%)
Dec 10, 2003 5.874 6.144 5.874 6.069 64,384 +0.07(+1.09%)
Dec 09, 2003 5.958 6.125 5.958 6.004 274,089 +0.09(+1.57%)
Dec 08, 2003 5.818 6.051 5.818 5.911 108,283 -0.09(-1.55%)
Dec 05, 2003 6.051 6.135 5.874 6.004 281,223 -0.05(-0.77%)
Dec 04, 2003 5.772 6.051 5.772 6.051 60,069 +0.24(+4.17%)
Dec 03, 2003 5.781 6.051 5.781 5.809 38,472 +0.01(+0.16%)
Dec 02, 2003 5.837 6.051 5.744 5.799 232,053 +0.05(+0.81%)
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.