Skip to main content

Columbus Mckinnon (NQ: CMCO )

31.81 -0.32 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.31 34.31 34.31 0 +0.32(+0.93%)
Mar 28, 2018 34.40 34.40 33.31 33.99 139,733 -0.24(-0.70%)
Mar 27, 2018 34.45 35.41 33.97 34.23 146,744 -0.03(-0.08%)
Mar 26, 2018 34.15 35.33 33.33 34.26 96,996 +0.66(+1.97%)
Mar 23, 2018 34.38 34.70 33.39 33.60 226,642 -0.72(-2.09%)
Mar 22, 2018 34.68 35.29 34.25 34.32 142,666 -0.66(-1.89%)
Mar 21, 2018 34.66 35.28 33.55 34.98 85,033 +0.31(+0.88%)
Mar 20, 2018 34.92 35.37 34.67 34.67 98,613 +0.03(+0.08%)
Mar 19, 2018 35.51 35.51 34.19 34.64 137,378 -1.03(-2.90%)
Mar 16, 2018 35.18 35.97 35.13 35.68 169,360 +0.31(+0.87%)
Mar 15, 2018 35.15 35.39 34.65 35.37 168,747 +0.40(+1.15%)
Mar 14, 2018 35.30 35.30 34.47 34.97 112,300 -0.21(-0.60%)
Mar 13, 2018 35.83 36.07 35.07 35.18 116,555 -0.37(-1.05%)
Mar 12, 2018 35.86 36.05 35.46 35.55 119,182 -0.30(-0.83%)
Mar 09, 2018 35.41 36.04 35.25 35.85 108,186 +0.73(+2.07%)
Mar 08, 2018 35.38 35.46 34.91 35.12 78,465 -0.16(-0.46%)
Mar 07, 2018 34.82 35.46 34.80 35.28 124,125 +0.21(+0.60%)
Mar 06, 2018 33.97 35.19 33.72 35.07 196,070 +1.25(+3.71%)
Mar 05, 2018 34.42 34.58 33.68 33.82 221,702 -0.77(-2.21%)
Mar 02, 2018 33.77 34.99 33.48 34.59 238,890 +0.62(+1.83%)
Mar 01, 2018 34.10 34.50 33.54 33.96 220,737 -0.02(-0.06%)
Feb 28, 2018 35.16 36.16 33.95 33.98 218,380 -0.96(-2.74%)
Feb 27, 2018 35.08 35.52 34.42 34.94 166,349 -0.07(-0.19%)
Feb 26, 2018 34.73 35.14 34.28 35.01 102,706 +0.54(+1.56%)
Feb 23, 2018 34.30 34.69 33.50 34.47 257,812 +0.46(+1.35%)
Feb 22, 2018 34.03 35.08 33.71 34.01 183,802 +0.13(+0.40%)
Feb 21, 2018 33.97 34.86 33.72 33.88 454,866 -0.09(-0.25%)
Feb 20, 2018 33.84 34.77 33.77 33.96 199,355 -0.11(-0.34%)
Feb 16, 2018 34.08 34.08 34.08 0 +0.37(+1.11%)
Feb 15, 2018 33.66 33.87 33.24 33.71 105,545 +0.25(+0.74%)
Feb 14, 2018 33.43 34.07 33.27 33.46 169,044 -0.33(-0.96%)
Feb 13, 2018 33.29 34.37 33.29 33.78 213,377 +0.21(+0.63%)
Feb 12, 2018 34.23 34.23 33.22 33.57 231,643 -0.50(-1.46%)
Feb 09, 2018 33.69 34.59 33.14 34.07 314,231 +0.90(+2.71%)
Feb 08, 2018 35.21 33.17 33.17 265,911 -1.65(-4.73%)
Feb 07, 2018 36.04 36.25 34.24 34.82 619,082 -1.58(-4.34%)
Feb 06, 2018 34.90 36.79 33.66 36.39 534,857 -0.04(-0.10%)
Feb 05, 2018 37.50 37.86 35.64 36.43 137,762 -1.31(-3.47%)
Feb 02, 2018 39.33 39.33 37.71 37.74 150,662 -1.82(-4.59%)
Feb 01, 2018 38.86 39.59 38.28 39.56 127,743 +0.40(+1.03%)
Jan 31, 2018 39.84 39.85 39.01 39.16 131,388 -0.44(-1.11%)
Jan 30, 2018 39.60 39.60 39.49 39.60 100,719 -0.38(-0.96%)
Jan 29, 2018 40.07 40.21 39.66 39.98 103,722 -0.23(-0.57%)
Jan 26, 2018 40.63 40.63 39.79 40.21 83,245 -0.37(-0.92%)
Jan 25, 2018 40.70 42.23 40.03 40.58 173,656 -0.12(-0.31%)
Jan 24, 2018 41.46 41.66 40.51 40.71 120,236 -0.57(-1.39%)
Jan 23, 2018 42.29 42.29 41.20 41.28 105,779 -1.03(-2.44%)
Jan 22, 2018 42.51 42.60 41.53 42.31 202,940 -0.16(-0.38%)
Jan 19, 2018 40.84 42.49 40.30 42.47 200,670 +1.56(+3.81%)
Jan 18, 2018 40.83 41.07 40.52 40.92 130,871 -0.03(-0.07%)
Jan 17, 2018 40.73 41.07 40.11 40.94 147,076 +0.33(+0.82%)
Jan 16, 2018 41.43 42.05 40.32 40.61 174,021 -0.42(-1.03%)
Jan 12, 2018 41.03 41.03 41.03 0 -0.09(-0.21%)
Jan 11, 2018 40.84 41.34 40.55 41.12 198,842 +0.38(+0.94%)
Jan 10, 2018 41.63 40.43 40.73 243,214 -0.90(-2.16%)
Jan 09, 2018 39.56 41.78 39.56 41.63 292,742 +2.07(+5.22%)
Jan 08, 2018 38.51 39.70 38.23 39.57 221,355 +1.05(+2.73%)
Jan 05, 2018 38.97 38.97 38.10 38.52 94,433 -0.36(-0.93%)
Jan 04, 2018 39.02 39.40 38.59 38.88 107,905 -0.14(-0.37%)
Jan 03, 2018 39.37 39.55 38.58 39.02 184,972 -0.33(-0.83%)
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.