Skip to main content

Columbus Mckinnon (NQ: CMCO )

45.30 +0.72 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.18 41.33 39.33 39.80 362,165 -0.31(-0.77%)
May 30, 2018 38.25 40.35 36.87 40.11 373,619 +3.73(+10.25%)
May 29, 2018 36.05 36.77 35.65 36.38 135,959 +0.12(+0.32%)
May 25, 2018 36.26 36.26 36.26 0 -0.90(-2.43%)
May 24, 2018 36.91 37.37 36.68 37.17 116,285 +0.27(+0.73%)
May 23, 2018 37.04 37.04 36.59 36.90 113,708 -0.23(-0.62%)
May 22, 2018 37.11 37.44 36.92 37.13 135,958 +0.03(+0.08%)
May 21, 2018 35.95 37.13 35.70 37.10 131,817 +1.15(+3.21%)
May 18, 2018 35.50 35.99 35.43 35.95 114,710 +0.67(+1.91%)
May 17, 2018 34.98 35.69 34.98 35.27 150,315 +0.46(+1.32%)
May 16, 2018 34.21 35.08 34.21 34.81 218,474 +0.78(+2.29%)
May 15, 2018 34.93 35.06 33.96 34.04 157,452 -1.04(-2.96%)
May 14, 2018 36.02 36.02 34.66 35.07 359,118 +0.31(+0.88%)
May 11, 2018 34.82 35.26 34.54 34.77 67,136 -0.07(-0.19%)
May 10, 2018 35.02 35.28 34.72 34.83 82,892 -0.13(-0.38%)
May 09, 2018 35.02 35.23 34.53 34.97 135,774 +0.10(+0.28%)
May 08, 2018 34.06 34.93 34.06 34.87 115,907 +0.79(+2.31%)
May 07, 2018 33.91 34.21 33.67 34.08 127,449 +0.16(+0.48%)
May 04, 2018 33.75 34.27 33.68 33.92 108,907 +0.02(+0.06%)
May 03, 2018 33.73 34.17 33.00 33.90 157,814 +0.10(+0.28%)
May 02, 2018 33.83 34.44 33.71 33.80 141,504 -0.08(-0.23%)
May 01, 2018 34.42 34.96 33.37 33.88 149,215 -0.54(-1.56%)
Apr 30, 2018 35.45 35.97 34.36 34.42 140,207 -1.01(-2.84%)
Apr 27, 2018 35.65 35.97 35.18 35.43 89,390 -0.13(-0.38%)
Apr 26, 2018 35.90 35.90 35.26 35.56 134,503 -0.23(-0.64%)
Apr 25, 2018 35.68 35.96 35.25 35.79 200,231 +0.10(+0.27%)
Apr 24, 2018 36.37 36.51 34.88 35.69 305,982 -0.50(-1.38%)
Apr 23, 2018 36.34 37.04 35.91 36.19 107,460 -0.06(-0.16%)
Apr 20, 2018 36.46 36.59 36.02 36.25 122,078 -0.21(-0.58%)
Apr 19, 2018 35.64 36.50 34.32 36.46 231,653 +0.78(+2.18%)
Apr 18, 2018 35.22 35.95 35.10 35.68 104,472 +0.46(+1.31%)
Apr 17, 2018 35.30 35.51 34.95 35.22 63,489 +0.18(+0.52%)
Apr 16, 2018 34.15 35.10 34.09 35.04 186,196 +1.08(+3.19%)
Apr 13, 2018 34.62 34.62 33.80 33.96 45,420 -0.37(-1.09%)
Apr 12, 2018 33.97 34.69 33.78 34.33 78,914 +0.55(+1.62%)
Apr 11, 2018 33.63 33.98 33.57 33.79 92,380 -0.18(-0.54%)
Apr 10, 2018 33.58 34.27 33.43 33.97 135,740 +0.73(+2.19%)
Apr 09, 2018 33.38 33.81 33.05 33.24 259,437 +0.06(+0.17%)
Apr 06, 2018 33.74 34.00 32.80 33.18 143,527 -0.77(-2.26%)
Apr 05, 2018 34.07 34.33 33.84 33.95 149,047 +0.09(+0.26%)
Apr 04, 2018 33.32 34.23 33.32 33.86 188,789 +0.11(+0.31%)
Apr 03, 2018 33.72 34.23 33.32 33.76 141,947 +0.31(+0.92%)
Apr 02, 2018 34.37 34.37 33.00 33.45 104,433 -0.93(-2.71%)
Mar 29, 2018 34.38 34.38 34.38 0 +0.32(+0.93%)
Mar 28, 2018 34.48 34.48 33.38 34.06 139,440 -0.24(-0.70%)
Mar 27, 2018 34.52 35.49 34.04 34.30 146,437 -0.03(-0.08%)
Mar 26, 2018 34.22 35.41 33.40 34.33 96,793 +0.66(+1.97%)
Mar 23, 2018 34.45 34.77 33.46 33.67 226,167 -0.72(-2.09%)
Mar 22, 2018 34.75 35.37 34.32 34.39 142,367 -0.66(-1.89%)
Mar 21, 2018 34.74 35.36 33.62 35.05 84,855 +0.31(+0.88%)
Mar 20, 2018 34.99 35.45 34.74 34.74 98,407 +0.03(+0.08%)
Mar 19, 2018 35.59 35.59 34.27 34.72 137,090 -1.04(-2.90%)
Mar 16, 2018 35.25 36.05 35.21 35.75 169,005 +0.31(+0.87%)
Mar 15, 2018 35.22 35.46 34.73 35.45 168,393 +0.40(+1.15%)
Mar 14, 2018 35.38 35.38 34.54 35.04 112,065 -0.21(-0.60%)
Mar 13, 2018 35.91 36.15 35.15 35.25 116,311 -0.37(-1.05%)
Mar 12, 2018 35.93 36.13 35.53 35.63 118,933 -0.30(-0.83%)
Mar 09, 2018 35.48 36.11 35.32 35.92 107,960 +0.73(+2.07%)
Mar 08, 2018 35.45 35.54 34.98 35.20 78,301 -0.16(-0.46%)
Mar 07, 2018 34.89 35.53 34.87 35.36 123,864 +0.21(+0.60%)
Mar 06, 2018 34.04 35.26 33.80 35.15 195,659 +1.26(+3.71%)
Mar 05, 2018 34.50 34.65 33.75 33.89 221,237 -0.77(-2.21%)
Mar 02, 2018 33.84 35.06 33.55 34.66 238,389 +0.62(+1.83%)
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.