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 (%)
Jul 31, 2018 41.74 41.74 38.26 39.46 301,734 +1.51(+3.97%)
Jul 30, 2018 39.55 39.77 37.80 37.95 179,136 -1.61(-4.07%)
Jul 27, 2018 40.48 40.48 39.48 39.56 75,108 -0.81(-1.99%)
Jul 26, 2018 40.30 40.94 40.30 40.37 149,531 +0.07(+0.17%)
Jul 25, 2018 40.36 40.59 39.78 40.30 66,334 -0.05(-0.12%)
Jul 24, 2018 40.17 40.61 39.66 40.35 81,669 +0.18(+0.45%)
Jul 23, 2018 39.97 40.74 39.71 40.17 148,818 +0.09(+0.22%)
Jul 20, 2018 39.69 40.30 39.50 40.08 82,311 +0.29(+0.72%)
Jul 19, 2018 39.77 40.05 39.57 39.79 49,508 -0.04(-0.10%)
Jul 18, 2018 39.98 40.07 39.67 39.83 92,121 -0.15(-0.38%)
Jul 17, 2018 40.07 40.43 39.90 39.98 61,887 -0.12(-0.31%)
Jul 16, 2018 40.14 40.82 39.88 40.11 127,051 +0.07(+0.17%)
Jul 13, 2018 39.94 40.47 39.88 40.04 165,274 +0.01(+0.02%)
Jul 12, 2018 40.60 40.60 39.74 40.03 156,843 -0.31(-0.76%)
Jul 11, 2018 41.57 41.90 40.31 40.34 108,797 -1.42(-3.40%)
Jul 10, 2018 42.21 42.61 41.51 41.76 74,678 -0.41(-0.98%)
Jul 09, 2018 41.99 43.95 41.87 42.17 141,155 +0.36(+0.87%)
Jul 06, 2018 42.09 42.11 41.60 41.81 47,356 -0.26(-0.62%)
Jul 05, 2018 41.62 42.14 41.07 42.06 109,561 +0.54(+1.29%)
Jul 03, 2018 41.53 41.53 41.53 0 -0.09(-0.21%)
Jul 02, 2018 41.25 41.63 41.03 41.61 104,186 +0.05(+0.12%)
Jun 29, 2018 41.42 42.02 41.32 41.57 160,281 +0.36(+0.88%)
Jun 28, 2018 41.70 41.79 41.07 41.20 130,021 -0.52(-1.24%)
Jun 27, 2018 42.71 43.13 41.64 41.72 149,690 -0.89(-2.09%)
Jun 26, 2018 41.67 42.85 38.84 42.61 162,085 +0.97(+2.33%)
Jun 25, 2018 41.79 41.85 40.47 41.64 135,200 -0.13(-0.32%)
Jun 22, 2018 41.38 41.88 41.09 41.78 576,058 +0.45(+1.09%)
Jun 21, 2018 41.77 42.24 41.13 41.33 233,642 -0.47(-1.12%)
Jun 20, 2018 41.18 42.26 40.97 41.80 146,195 +0.78(+1.89%)
Jun 19, 2018 41.14 41.46 40.76 41.02 143,929 -0.39(-0.95%)
Jun 18, 2018 40.30 41.57 40.30 41.41 133,221 +1.00(+2.47%)
Jun 15, 2018 40.71 40.20 40.42 120,662 -0.20(-0.50%)
Jun 14, 2018 40.85 40.94 40.32 40.62 121,925 +0.03(+0.07%)
Jun 13, 2018 41.35 41.35 40.59 40.59 56,694 -0.66(-1.60%)
Jun 12, 2018 41.14 41.35 40.41 41.25 83,177 +0.28(+0.68%)
Jun 11, 2018 41.18 41.58 40.73 40.97 64,801 -0.22(-0.54%)
Jun 08, 2018 40.48 41.29 39.85 41.19 106,977 +0.55(+1.34%)
Jun 07, 2018 40.89 41.16 40.40 40.65 115,365 -0.19(-0.47%)
Jun 06, 2018 40.81 41.19 40.33 40.84 122,394 +0.08(+0.19%)
Jun 05, 2018 40.65 41.01 40.53 40.76 112,931 +0.12(+0.28%)
Jun 04, 2018 40.84 42.01 40.29 40.65 212,885 -0.13(-0.33%)
Jun 01, 2018 40.41 41.20 39.78 40.78 216,703 +1.06(+2.68%)
May 31, 2018 40.10 41.24 39.25 39.72 362,926 -0.31(-0.77%)
May 30, 2018 38.17 40.26 36.79 40.02 374,404 +3.72(+10.25%)
May 29, 2018 35.98 36.70 35.57 36.30 136,244 +0.12(+0.32%)
May 25, 2018 36.19 36.19 36.19 0 -0.90(-2.43%)
May 24, 2018 36.83 37.29 36.60 37.09 116,530 +0.27(+0.73%)
May 23, 2018 36.96 36.96 36.51 36.82 113,947 -0.23(-0.62%)
May 22, 2018 37.03 37.36 36.84 37.05 136,243 +0.03(+0.08%)
May 21, 2018 35.87 37.05 35.62 37.02 132,094 +1.15(+3.21%)
May 18, 2018 35.42 35.92 35.35 35.87 114,951 +0.67(+1.91%)
May 17, 2018 34.90 35.61 34.90 35.20 150,631 +0.46(+1.32%)
May 16, 2018 34.14 35.01 34.14 34.74 218,933 +0.78(+2.29%)
May 15, 2018 34.86 34.99 33.89 33.96 157,783 -1.04(-2.96%)
May 14, 2018 35.95 35.95 34.59 35.00 359,872 +0.31(+0.88%)
May 11, 2018 34.75 35.18 34.47 34.69 67,277 -0.07(-0.19%)
May 10, 2018 34.95 35.21 34.64 34.76 83,066 -0.13(-0.38%)
May 09, 2018 34.94 35.15 34.45 34.89 136,060 +0.10(+0.28%)
May 08, 2018 33.99 34.86 33.99 34.80 116,151 +0.79(+2.31%)
May 07, 2018 33.84 34.14 33.60 34.01 127,716 +0.16(+0.48%)
May 04, 2018 33.68 34.19 33.61 33.85 109,136 +0.02(+0.06%)
May 03, 2018 33.66 34.10 32.93 33.83 158,146 +0.10(+0.28%)
May 02, 2018 33.76 34.37 33.64 33.73 141,801 -0.08(-0.23%)
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.