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, 2020 31.11 32.85 30.90 32.47 165,783 +1.34(+4.30%)
Jun 29, 2020 31.66 32.20 30.79 31.13 198,941 +0.11(+0.34%)
Jun 26, 2020 29.64 31.30 29.48 31.02 722,233 +1.08(+3.60%)
Jun 25, 2020 28.34 29.97 28.23 29.95 109,037 +1.36(+4.75%)
Jun 24, 2020 28.72 28.72 28.16 28.59 150,880 -0.66(-2.26%)
Jun 23, 2020 29.36 29.65 28.83 29.25 124,985 +0.50(+1.76%)
Jun 22, 2020 28.78 29.07 28.13 28.74 130,877 -0.33(-1.14%)
Jun 19, 2020 30.32 30.32 28.90 29.07 302,244 -0.80(-2.66%)
Jun 18, 2020 30.30 30.90 29.66 29.87 43,500 -0.76(-2.47%)
Jun 17, 2020 31.48 31.48 30.56 30.63 81,864 -0.86(-2.74%)
Jun 16, 2020 31.62 31.83 31.02 31.49 98,064 +1.30(+4.31%)
Jun 15, 2020 28.39 30.62 28.39 30.19 81,463 +0.52(+1.77%)
Jun 12, 2020 30.15 31.53 28.71 29.67 170,076 +0.25(+0.86%)
Jun 11, 2020 30.07 30.47 29.38 29.41 127,728 -2.53(-7.93%)
Jun 10, 2020 33.70 33.73 31.81 31.95 122,110 -1.99(-5.86%)
Jun 09, 2020 33.65 34.60 33.21 33.94 123,799 -0.51(-1.49%)
Jun 08, 2020 34.64 34.88 34.04 34.45 104,974 +0.61(+1.81%)
Jun 05, 2020 33.89 35.19 32.89 33.84 114,964 +1.86(+5.83%)
Jun 04, 2020 31.35 32.08 31.06 31.98 87,112 +0.27(+0.86%)
Jun 03, 2020 30.62 31.96 30.33 31.70 155,199 +1.82(+6.07%)
Jun 02, 2020 29.41 30.42 29.41 29.89 122,789 +0.83(+2.84%)
Jun 01, 2020 29.52 29.81 28.99 29.06 129,467 -0.46(-1.55%)
May 29, 2020 29.04 29.88 28.73 29.52 175,948 +0.00(+0.00%)
May 28, 2020 31.41 31.41 29.40 29.52 182,341 -1.08(-3.52%)
May 27, 2020 28.62 30.81 28.62 30.60 205,023 +3.34(+12.25%)
May 26, 2020 26.80 27.67 26.08 27.26 168,321 +1.70(+6.65%)
May 22, 2020 25.48 26.12 24.92 25.56 72,625 +0.20(+0.80%)
May 21, 2020 25.45 26.01 25.32 25.36 78,757 -0.22(-0.87%)
May 20, 2020 24.98 25.99 24.92 25.58 82,488 +1.14(+4.65%)
May 19, 2020 24.78 25.36 24.29 24.44 153,950 -0.62(-2.48%)
May 18, 2020 24.63 25.17 24.37 25.06 132,239 +2.00(+8.67%)
May 15, 2020 22.58 23.24 22.17 23.06 94,773 +0.83(+3.76%)
May 14, 2020 22.08 22.34 20.89 22.23 130,660 -0.46(-2.01%)
May 13, 2020 23.35 23.51 22.06 22.69 117,189 -0.96(-4.06%)
May 12, 2020 25.03 25.27 23.65 23.65 226,184 -1.36(-5.43%)
May 11, 2020 25.69 25.69 24.57 25.01 98,194 -0.94(-3.63%)
May 08, 2020 25.38 26.11 24.95 25.95 223,232 +1.28(+5.19%)
May 07, 2020 24.71 25.42 24.48 24.67 125,766 +0.47(+1.93%)
May 06, 2020 25.08 25.15 23.94 24.20 191,766 -0.84(-3.37%)
May 05, 2020 24.76 25.88 24.76 25.05 302,746 +0.78(+3.20%)
May 04, 2020 24.86 25.24 23.89 24.27 69,609 -1.14(-4.47%)
May 01, 2020 25.39 25.96 24.90 25.40 97,863 -0.83(-3.15%)
Apr 30, 2020 26.71 26.95 26.00 26.23 150,450 -1.95(-6.91%)
Apr 29, 2020 26.98 28.75 26.42 28.18 198,853 +2.27(+8.75%)
Apr 28, 2020 25.66 26.24 25.43 25.91 163,178 +1.07(+4.29%)
Apr 27, 2020 23.91 24.96 23.65 24.84 86,213 +1.28(+5.43%)
Apr 24, 2020 24.08 24.08 23.35 23.57 67,417 -0.24(-1.02%)
Apr 23, 2020 23.64 24.66 23.27 23.81 177,140 +0.37(+1.57%)
Apr 22, 2020 23.89 24.17 23.15 23.44 151,580 +0.31(+1.34%)
Apr 21, 2020 22.78 23.33 22.16 23.13 53,124 -0.47(-2.01%)
Apr 20, 2020 23.05 24.22 22.89 23.60 237,816 -0.30(-1.26%)
Apr 17, 2020 24.11 24.47 23.53 23.90 71,753 +0.89(+3.87%)
Apr 16, 2020 23.22 24.10 22.11 23.01 113,013 -0.27(-1.16%)
Apr 15, 2020 22.20 23.71 22.20 23.28 110,804 -0.21(-0.91%)
Apr 14, 2020 25.05 25.05 23.14 23.50 131,801 -0.97(-3.96%)
Apr 13, 2020 25.57 25.76 24.20 24.47 63,577 -1.22(-4.75%)
Apr 09, 2020 25.50 26.21 24.70 25.69 154,348 +1.06(+4.29%)
Apr 08, 2020 24.58 25.18 23.59 24.63 213,673 +0.60(+2.50%)
Apr 07, 2020 23.60 24.79 22.48 24.03 267,373 +1.26(+5.53%)
Apr 06, 2020 20.38 22.81 20.31 22.77 131,840 +3.31(+17.02%)
Apr 03, 2020 20.38 22.40 18.66 19.46 133,906 -1.34(-6.43%)
Apr 02, 2020 20.26 21.52 19.90 20.80 166,257 +0.04(+0.19%)
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.