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

Columbus Mckinnon (NQ: CMCO )

32.31 UNCHANGED
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 (%)
Apr 30, 2003 1.396 1.462 1.396 1.434 20,303 +0.06(+4.05%)
Apr 29, 2003 1.471 1.471 1.313 1.378 20,517 +0.05(+3.57%)
Apr 28, 2003 1.238 1.396 1.238 1.330 42,969 +0.06(+5.07%)
Apr 25, 2003 1.303 1.471 1.229 1.266 35,020 -0.05(-3.55%)
Apr 24, 2003 1.406 1.406 1.210 1.313 76,915 -0.10(-7.24%)
Apr 23, 2003 1.415 1.415 1.359 1.415 22,021 -0.01(-0.65%)
Apr 22, 2003 1.415 1.489 1.368 1.424 36,846 -0.05(-3.16%)
Apr 21, 2003 1.489 1.490 1.210 1.471 44,903 -0.11(-7.06%)
Apr 17, 2003 1.852 1.862 1.489 1.583 19,121 +0.02(+1.19%)
Apr 16, 2003 1.601 1.629 1.452 1.564 26,963 +0.07(+5.00%)
Apr 15, 2003 1.536 1.759 1.489 1.489 62,090 -0.11(-6.98%)
Apr 14, 2003 1.629 1.629 1.536 1.601 126,222 +0.02(+1.18%)
Apr 11, 2003 1.862 1.862 1.536 1.583 30,186 -0.06(-3.41%)
Apr 10, 2003 1.843 1.843 1.583 1.638 31,475 -0.17(-9.28%)
Apr 09, 2003 1.843 1.852 1.685 1.806 15,361 +0.12(+7.18%)
Apr 08, 2003 1.685 1.685 1.676 1.685 4,082 -0.10(-5.73%)
Apr 07, 2003 1.759 1.787 1.676 1.787 20,840 +0.11(+6.67%)
Apr 04, 2003 1.787 1.787 1.629 1.676 13,535 -0.01(-0.55%)
Apr 03, 2003 1.815 1.815 1.638 1.685 11,924 +0.03(+1.69%)
Apr 02, 2003 1.527 1.815 1.527 1.657 21,162 +0.14(+9.20%)
Apr 01, 2003 1.517 1.555 1.443 1.517 41,465 +0.02(+1.24%)
Mar 31, 2003 1.499 1.638 1.489 1.499 38,417 +0.01(+0.63%)
Mar 28, 2003 1.638 1.638 1.489 1.489 34,912 -0.17(-10.11%)
Mar 27, 2003 1.676 1.676 1.629 1.657 13,427 -0.04(-2.20%)
Mar 26, 2003 1.676 1.704 1.676 1.694 8,056 -0.08(-4.76%)
Mar 25, 2003 1.583 1.779 1.583 1.779 8,056 +0.04(+2.19%)
Mar 24, 2003 1.862 1.862 1.731 1.741 13,173 -0.12(-6.50%)
Mar 21, 2003 1.843 1.871 1.713 1.862 19,013 +0.01(+0.50%)
Mar 20, 2003 1.685 1.862 1.676 1.852 8,808 -0.01(-0.50%)
Mar 19, 2003 1.852 1.862 1.722 1.862 10,634 +0.00(+0.00%)
Mar 18, 2003 1.722 1.863 1.722 1.862 27,927 +0.00(+0.00%)
Mar 17, 2003 1.536 1.862 1.536 1.862 31,625 +0.33(+21.21%)
Mar 14, 2003 1.601 1.676 1.452 1.536 22,773 +0.09(+6.45%)
Mar 13, 2003 1.489 1.583 1.443 1.443 70,577 -0.05(-3.12%)
Mar 12, 2003 1.396 1.489 1.396 1.489 45,809 +0.08(+5.96%)
Mar 11, 2003 1.434 1.489 1.396 1.406 27,285 -0.04(-2.58%)
Mar 10, 2003 1.499 1.499 1.387 1.443 47,051 -0.05(-3.12%)
Mar 07, 2003 1.443 1.527 1.443 1.489 54,678 -0.04(-2.44%)
Mar 06, 2003 1.452 1.527 1.452 1.527 37,383 +0.04(+2.44%)
Mar 05, 2003 1.573 1.573 1.434 1.490 10,097 -0.04(-2.91%)
Mar 04, 2003 1.610 1.759 1.406 1.535 50,166 -0.08(-4.68%)
Mar 03, 2003 1.629 1.629 1.396 1.610 15,898 -0.02(-1.14%)
Feb 28, 2003 1.852 1.862 1.303 1.629 309,594 -0.17(-9.33%)
Feb 27, 2003 1.946 1.946 1.704 1.797 890,649 -0.13(-6.76%)
Feb 26, 2003 2.029 2.029 1.862 1.927 40,283 -0.27(-12.25%)
Feb 25, 2003 2.132 2.196 1.862 2.196 13,213 +0.15(+7.23%)
Feb 24, 2003 2.290 2.299 2.048 2.048 12,138 -0.09(-4.35%)
Feb 21, 2003 2.113 2.150 1.862 2.141 143,088 +0.00(+0.04%)
Feb 20, 2003 2.271 2.289 2.122 2.140 16,113 -0.02(-0.91%)
Feb 19, 2003 2.271 2.271 2.141 2.160 4,941 -0.21(-8.95%)
Feb 18, 2003 2.420 2.420 2.233 2.372 74,552 +0.14(+6.12%)
Feb 14, 2003 2.206 2.290 2.132 2.235 68,214 +0.08(+3.54%)
Feb 13, 2003 2.290 2.299 2.099 2.159 81,104 -0.17(-7.24%)
Feb 12, 2003 2.420 2.420 2.309 2.327 29,863 -0.09(-3.85%)
Feb 11, 2003 2.467 2.476 2.327 2.420 48,770 -0.03(-1.14%)
Feb 10, 2003 2.355 2.504 2.290 2.448 20,732 +0.08(+3.54%)
Feb 07, 2003 2.392 2.458 2.327 2.364 35,234 -0.05(-1.93%)
Feb 06, 2003 2.541 2.541 2.355 2.411 51,241 -0.08(-3.36%)
Feb 05, 2003 2.411 2.541 2.337 2.495 52,315 +0.12(+5.10%)
Feb 04, 2003 2.383 2.383 2.309 2.374 18,906 -0.03(-1.16%)
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.