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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.23 25.30 25.08 25.22 87,220 -0.01(-0.04%)
Jun 27, 2014 25.18 25.45 25.16 25.23 141,060 -0.13(-0.51%)
Jun 26, 2014 25.50 25.50 24.99 25.36 57,065 -0.11(-0.44%)
Jun 25, 2014 25.17 25.78 25.07 25.47 79,357 +0.11(+0.44%)
Jun 24, 2014 25.62 26.16 25.27 25.36 69,418 -0.21(-0.84%)
Jun 23, 2014 26.10 26.10 25.26 25.57 82,398 -0.61(-2.31%)
Jun 20, 2014 26.71 26.71 26.11 26.18 158,049 -0.39(-1.47%)
Jun 19, 2014 26.49 26.80 26.40 26.57 37,980 +0.05(+0.18%)
Jun 18, 2014 26.36 26.59 26.07 26.52 64,472 +0.22(+0.85%)
Jun 17, 2014 25.60 26.37 25.51 26.30 109,904 +0.74(+2.88%)
Jun 16, 2014 25.67 25.67 25.39 25.56 59,523 -0.22(-0.87%)
Jun 13, 2014 26.37 26.37 25.65 25.79 50,234 -0.48(-1.81%)
Jun 12, 2014 26.66 26.66 26.11 26.26 38,327 -0.46(-1.71%)
Jun 11, 2014 27.21 27.21 26.53 26.72 43,850 -0.59(-2.15%)
Jun 10, 2014 27.71 27.84 27.16 27.31 51,084 +0.16(+0.58%)
Jun 06, 2014 27.17 27.23 26.95 27.15 170,061 +0.21(+0.80%)
Jun 05, 2014 26.43 27.17 25.70 26.94 96,932 +0.63(+2.41%)
Jun 04, 2014 26.26 26.49 26.06 26.30 104,414 -0.02(-0.07%)
Jun 03, 2014 26.79 27.04 26.27 26.32 105,139 -0.55(-2.05%)
Jun 02, 2014 26.26 26.96 25.83 26.87 177,739 +0.62(+2.34%)
May 30, 2014 27.08 27.11 26.20 26.25 118,661 -0.75(-2.76%)
May 29, 2014 27.09 27.35 26.24 27.00 40,991 -0.07(-0.28%)
May 28, 2014 27.78 28.20 26.98 27.08 124,809 -0.84(-3.01%)
May 27, 2014 28.44 28.81 27.59 27.91 96,791 -0.34(-1.19%)
May 23, 2014 28.08 28.25 28.25 28.25 183,195 +0.68(+2.47%)
May 22, 2014 25.84 27.92 25.84 27.57 98,862 +1.87(+7.29%)
May 21, 2014 25.33 25.87 25.33 25.70 130,864 +0.36(+1.44%)
May 20, 2014 25.40 25.63 25.03 25.33 116,019 -0.21(-0.84%)
May 19, 2014 25.04 25.62 24.95 25.55 111,660 +0.51(+2.05%)
May 16, 2014 24.92 25.09 24.68 25.03 49,133 +0.06(+0.22%)
May 15, 2014 25.10 25.18 24.67 24.98 48,706 -0.33(-1.29%)
May 14, 2014 25.50 25.50 24.87 25.30 53,379 -0.25(-0.98%)
May 13, 2014 25.69 25.81 25.46 25.56 50,305 -0.16(-0.62%)
May 12, 2014 24.89 25.84 24.36 25.71 67,705 +0.96(+3.88%)
May 09, 2014 24.11 24.76 24.06 24.75 38,799 +0.47(+1.92%)
May 08, 2014 23.91 24.60 23.91 24.29 64,630 +0.17(+0.70%)
May 07, 2014 24.04 24.17 23.77 24.12 79,024 +0.06(+0.23%)
May 06, 2014 24.11 24.56 23.88 24.06 59,498 -0.19(-0.77%)
May 05, 2014 24.09 24.38 23.99 24.25 36,077 -0.07(-0.27%)
May 02, 2014 24.30 24.95 24.17 24.31 37,987 -0.01(-0.04%)
May 01, 2014 24.66 24.66 23.95 24.32 74,187 -0.34(-1.36%)
Apr 30, 2014 24.55 24.92 24.20 24.66 72,276 +0.14(+0.57%)
Apr 29, 2014 25.13 25.19 24.44 24.52 50,602 -0.40(-1.61%)
Apr 28, 2014 24.80 25.10 24.63 24.92 70,158 +0.29(+1.17%)
Apr 25, 2014 24.60 25.18 24.38 24.63 79,314 -0.15(-0.60%)
Apr 24, 2014 24.72 25.05 24.48 24.78 56,019 +0.30(+1.22%)
Apr 23, 2014 24.53 24.84 24.47 24.48 34,517 -0.18(-0.72%)
Apr 22, 2014 24.39 24.74 24.19 24.66 112,000 +0.28(+1.15%)
Apr 21, 2014 24.16 24.49 24.11 24.38 44,600 +0.03(+0.11%)
Apr 17, 2014 24.05 24.35 24.35 24.35 46,944 +0.18(+0.73%)
Apr 16, 2014 24.31 24.48 23.87 24.18 31,625 +0.12(+0.50%)
Apr 15, 2014 23.94 24.18 23.37 24.05 42,827 +0.14(+0.58%)
Apr 14, 2014 24.24 24.24 23.45 23.91 25,548 -0.08(-0.35%)
Apr 11, 2014 24.03 24.26 23.87 24.00 38,294 -0.28(-1.15%)
Apr 10, 2014 25.23 25.23 24.17 24.28 50,758 -1.00(-3.94%)
Apr 09, 2014 24.87 25.36 24.70 25.27 54,695 +0.46(+1.84%)
Apr 08, 2014 24.70 25.15 24.39 24.82 37,523 +0.21(+0.87%)
Apr 07, 2014 24.97 25.08 24.22 24.60 38,588 -0.55(-2.18%)
Apr 04, 2014 25.93 26.00 24.69 25.15 56,256 -0.53(-2.07%)
Apr 03, 2014 25.89 25.89 25.44 25.68 27,895 -0.12(-0.47%)
Apr 02, 2014 25.57 25.83 25.31 25.80 31,767 +0.27(+1.06%)
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.