Columbus Mckinnon (NQ: CMCO )

47.73 USD -1.27 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 48.95 49.30 47.00 47.73 158,927 -1.27(-2.59%)
Jun 16, 2021 49.19 49.19 48.36 49.00 164,157 -0.37(-0.75%)
Jun 15, 2021 49.27 49.62 48.67 49.37 131,125 +0.40(+0.82%)
Jun 14, 2021 49.55 50.06 48.66 48.97 91,154 -0.53(-1.07%)
Jun 11, 2021 50.00 50.69 48.62 49.50 83,791 +0.01(+0.02%)
Jun 10, 2021 50.44 51.13 49.40 49.49 176,220 -0.78(-1.55%)
Jun 09, 2021 51.02 51.02 50.15 50.27 98,859 -0.82(-1.61%)
Jun 08, 2021 51.51 52.25 51.00 51.09 146,408 -0.31(-0.60%)
Jun 07, 2021 51.03 51.62 50.60 51.40 114,161 +0.50(+0.98%)
Jun 04, 2021 50.95 50.95 50.16 50.90 103,048 +0.12(+0.24%)
Jun 03, 2021 50.85 50.99 50.40 50.78 77,021 -0.12(-0.24%)
Jun 02, 2021 52.00 52.00 50.87 50.90 102,471 -1.05(-2.02%)
Jun 01, 2021 50.74 51.98 50.55 51.95 143,022 +1.25(+2.47%)
May 28, 2021 51.44 51.62 49.82 50.70 149,481 -0.68(-1.32%)
May 27, 2021 51.84 52.52 51.17 51.38 276,923 -0.49(-0.94%)
May 26, 2021 50.75 52.03 49.01 51.87 334,766 +0.51(+0.99%)
May 25, 2021 52.77 53.20 51.25 51.36 226,445 -1.10(-2.10%)
May 24, 2021 52.54 52.97 51.97 52.46 106,223 +0.03(+0.06%)
May 21, 2021 52.02 52.79 51.61 52.43 128,047 +0.99(+1.92%)
May 20, 2021 52.32 53.12 50.69 51.44 177,508 -0.27(-0.52%)
May 19, 2021 51.79 52.57 50.13 51.71 387,505 -0.79(-1.50%)
May 18, 2021 53.78 54.24 52.45 52.50 221,110 -1.28(-2.38%)
May 17, 2021 55.18 55.18 53.33 53.78 203,891 -1.39(-2.52%)
May 14, 2021 54.00 55.57 52.13 55.17 218,968 +1.46(+2.72%)
May 13, 2021 51.28 53.93 51.28 53.71 194,547 +2.71(+5.31%)
May 12, 2021 51.04 51.62 50.57 51.00 263,338 -0.44(-0.86%)
May 11, 2021 50.85 51.44 50.13 51.44 119,428 -0.41(-0.79%)
May 10, 2021 52.38 53.20 51.76 51.85 147,936 -0.53(-1.01%)
May 07, 2021 51.40 52.48 51.05 52.38 263,250 +0.93(+1.81%)
May 06, 2021 50.78 51.45 50.00 51.45 453,008 +0.57(+1.12%)
May 05, 2021 51.24 51.56 50.69 50.88 234,239 +0.10(+0.20%)
May 04, 2021 50.48 51.36 49.33 50.78 262,351 +0.24(+0.47%)
May 03, 2021 50.28 51.51 49.34 50.54 577,648 +1.03(+2.08%)
Apr 30, 2021 49.50 50.66 48.45 49.51 1,219,400 -0.11(-0.22%)
Apr 29, 2021 49.16 50.30 48.04 49.62 633,644 -4.35(-8.06%)
Apr 28, 2021 53.27 54.38 53.07 53.97 78,946 +0.35(+0.65%)
Apr 27, 2021 53.90 54.32 53.38 53.62 60,683 +0.05(+0.09%)
Apr 26, 2021 54.33 54.45 53.35 53.57 78,746 -0.33(-0.61%)
Apr 23, 2021 52.99 54.32 52.94 53.90 123,100 +1.16(+2.20%)
Apr 22, 2021 52.59 53.36 52.05 52.74 115,482 +0.66(+1.27%)
Apr 21, 2021 51.75 53.02 51.28 52.08 196,676 -0.43(-0.82%)
Apr 20, 2021 53.33 53.57 51.82 52.51 67,625 -0.96(-1.80%)
Apr 19, 2021 53.90 54.30 52.47 53.47 83,668 -0.71(-1.31%)
Apr 16, 2021 54.49 54.98 54.07 54.18 72,900 +0.30(+0.56%)
Apr 15, 2021 53.13 54.16 52.54 53.88 71,298 +1.06(+2.01%)
Apr 14, 2021 52.20 53.51 52.20 52.82 53,866 +0.57(+1.09%)
Apr 13, 2021 53.96 54.07 52.23 52.25 56,434 -1.78(-3.29%)
Apr 12, 2021 53.50 54.11 53.21 54.03 51,572 +0.82(+1.54%)
Apr 09, 2021 52.33 53.62 52.28 53.21 62,700 +0.57(+1.08%)
Apr 08, 2021 52.29 54.08 51.13 52.64 82,885 +0.69(+1.33%)
Apr 07, 2021 53.10 53.72 51.68 51.95 82,023 -1.32(-2.48%)
Apr 06, 2021 53.75 54.68 53.10 53.27 62,159 -0.38(-0.71%)
Apr 05, 2021 54.74 54.74 52.98 53.65 114,702 -0.03(-0.06%)
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.