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 (%)
Sep 30, 2004 8.378 8.564 8.108 8.434 51,348 +0.07(+0.88%)
Sep 29, 2004 8.322 8.508 8.238 8.360 64,561 -0.06(-0.76%)
Sep 28, 2004 8.499 8.499 8.220 8.425 45,440 +0.08(+1.00%)
Sep 27, 2004 8.229 8.442 8.155 8.341 56,504 -0.12(-1.43%)
Sep 24, 2004 8.611 8.657 8.006 8.462 56,612 -0.06(-0.66%)
Sep 23, 2004 8.834 8.834 8.453 8.518 30,508 -0.09(-1.08%)
Sep 22, 2004 8.471 8.611 8.471 8.611 26,748 -0.05(-0.54%)
Sep 21, 2004 8.937 8.937 8.564 8.657 46,944 -0.09(-1.06%)
Sep 20, 2004 9.132 9.132 8.620 8.750 44,688 -0.36(-3.98%)
Sep 17, 2004 8.648 9.113 8.425 9.113 84,542 +0.39(+4.48%)
Sep 16, 2004 8.750 8.974 8.592 8.722 153,918 +0.26(+3.08%)
Sep 15, 2004 8.564 8.713 8.397 8.462 35,234 -0.14(-1.62%)
Sep 14, 2004 8.387 8.685 8.387 8.601 38,994 -0.01(-0.11%)
Sep 13, 2004 8.238 8.974 8.238 8.611 61,124 +0.24(+2.89%)
Sep 10, 2004 8.434 8.564 8.304 8.369 25,781 -0.10(-1.21%)
Sep 09, 2004 8.983 8.983 8.071 8.471 37,813 -0.38(-4.31%)
Sep 08, 2004 8.620 8.853 8.471 8.853 85,156 -0.09(-1.04%)
Sep 07, 2004 8.546 8.992 8.332 8.946 54,296 +0.53(+6.31%)
Sep 03, 2004 8.583 8.583 8.257 8.415 24,814 -0.11(-1.31%)
Sep 02, 2004 8.341 8.564 8.034 8.527 75,303 +0.15(+1.78%)
Sep 01, 2004 7.941 8.518 7.941 8.378 128,263 +0.23(+2.86%)
Aug 31, 2004 8.592 8.601 7.726 8.145 66,710 -0.33(-3.85%)
Aug 30, 2004 7.466 8.611 7.466 8.471 123,966 +0.87(+11.38%)
Aug 27, 2004 7.531 7.615 7.494 7.605 35,020 +0.11(+1.49%)
Aug 26, 2004 7.494 7.559 7.224 7.494 70,362 +0.03(+0.37%)
Aug 25, 2004 7.363 7.503 7.326 7.466 24,062 -0.04(-0.50%)
Aug 24, 2004 7.401 7.531 7.075 7.503 39,531 +0.07(+1.00%)
Aug 23, 2004 7.475 7.559 7.429 7.429 88,180 -0.02(-0.25%)
Aug 20, 2004 7.540 7.587 7.075 7.447 97,905 +0.05(+0.63%)
Aug 19, 2004 7.522 7.624 7.382 7.401 95,821 -0.14(-1.85%)
Aug 18, 2004 7.447 7.652 7.419 7.540 73,155 -0.05(-0.61%)
Aug 17, 2004 7.103 7.875 7.103 7.587 74,122 +0.29(+3.95%)
Aug 16, 2004 7.308 7.447 7.214 7.298 25,996 -0.16(-2.12%)
Aug 13, 2004 7.466 7.475 7.168 7.456 44,580 +0.01(+0.13%)
Aug 12, 2004 7.540 7.540 7.438 7.447 45,547 +0.09(+1.27%)
Aug 11, 2004 7.298 7.503 7.298 7.354 58,223 +0.06(+0.77%)
Aug 10, 2004 7.615 7.624 7.196 7.298 38,779 -0.14(-1.88%)
Aug 09, 2004 7.438 7.531 7.298 7.438 124,396 +0.24(+3.36%)
Aug 06, 2004 7.326 7.503 7.196 7.196 16,220 -0.38(-5.04%)
Aug 05, 2004 7.196 7.689 7.065 7.577 41,358 +0.44(+6.13%)
Aug 04, 2004 7.252 7.717 7.131 7.140 211,087 -0.07(-0.90%)
Aug 03, 2004 6.949 7.214 6.898 7.205 242,401 +0.25(+3.61%)
Aug 02, 2004 6.675 7.075 6.675 6.954 127,726 -0.14(-1.97%)
Jul 30, 2004 6.861 7.205 6.861 7.093 116,554 +0.06(+0.79%)
Jul 29, 2004 6.777 7.121 6.777 7.038 75,948 -0.06(-0.79%)
Jul 28, 2004 7.447 7.447 6.851 7.093 68,321 -0.18(-2.43%)
Jul 27, 2004 6.842 7.913 6.553 7.270 433,884 +0.95(+15.02%)
Jul 26, 2004 6.516 6.535 6.284 6.321 64,024 -0.20(-3.14%)
Jul 23, 2004 6.609 6.656 6.507 6.526 41,358 -0.15(-2.23%)
Jul 22, 2004 6.656 6.861 6.526 6.675 61,553 +0.04(+0.56%)
Jul 21, 2004 6.274 6.656 6.274 6.637 23,418 +0.16(+2.44%)
Jul 20, 2004 6.330 6.516 6.284 6.479 20,947 +0.01(+0.14%)
Jul 19, 2004 6.442 6.684 6.358 6.470 35,127 -0.19(-2.80%)
Jul 16, 2004 6.349 6.712 6.349 6.656 24,707 +0.06(+0.85%)
Jul 15, 2004 6.600 6.647 6.284 6.600 33,193 -0.20(-2.88%)
Jul 14, 2004 6.693 6.833 6.609 6.796 43,076 -0.08(-1.22%)
Jul 13, 2004 6.460 6.889 6.228 6.879 34,697 +0.41(+6.33%)
Jul 12, 2004 6.898 6.963 6.470 6.470 46,084 -0.43(-6.21%)
Jul 09, 2004 7.308 7.308 6.730 6.898 23,740 +0.06(+0.82%)
Jul 08, 2004 7.233 7.242 6.656 6.842 59,512 -0.06(-0.81%)
Jul 07, 2004 6.479 6.944 6.479 6.898 53,174 +0.32(+4.81%)
Jul 06, 2004 6.395 6.626 6.377 6.581 93,673 +0.03(+0.43%)
Jul 02, 2004 6.526 6.563 6.442 6.553 49,522 +0.03(+0.43%)
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.