Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Columbus McKinnon Corporation - Common Stock (CMCO)

14.28
-0.73 (-4.86%)
NASDAQ· Last Trade: May 17th, 1:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Columbus McKinnon Corporation - Common Stock (CMCO)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202614.7514.8614.1514.28303,50214.28
5/14/202615.1015.4414.9115.01315,99315.01
5/13/202615.4715.4714.9115.02271,28315.02
5/12/202615.4515.7415.1315.47256,71915.47
5/11/202615.9316.0715.6615.72301,44115.72
5/08/202615.9515.9715.6415.93188,22115.93
5/07/202616.0616.4115.7315.80230,70715.80
5/06/202615.9916.2315.5616.19281,30316.19
5/05/202614.9615.3914.8215.32213,00215.32
5/04/202615.1815.4214.6514.75226,50414.75
5/01/202615.4415.6015.1815.38221,91915.38
4/30/202614.8515.5114.8015.45222,33815.45
4/29/202615.5915.6214.6814.77287,89414.77
4/28/202616.0016.0215.5515.58243,62715.58
4/27/202616.1216.3715.9216.01294,86916.01
4/24/202616.0916.1915.5316.09220,67216.09
4/23/202615.6716.0915.5915.88201,80315.88
4/22/202615.8016.1915.4915.64395,71415.64
4/21/202616.1616.4215.5915.64259,24115.64
4/20/202615.5616.0915.5316.03253,86416.03
4/17/202615.4016.1315.3215.71380,27115.71
4/16/202615.0815.2714.9815.00233,09415.00
4/15/202616.1116.3114.9715.13369,61715.13
4/14/202616.0616.3315.9516.11306,67316.11
4/13/202615.5415.9715.3915.96193,01315.96
4/10/202615.6615.8015.3415.67273,14915.67
4/09/202614.8115.6814.8115.58442,44515.58
4/08/202614.7215.3614.7214.94399,36314.94
4/07/202613.9114.0313.5413.89964,39413.89
4/06/202613.9514.1413.8514.06355,28814.06
4/02/202613.9314.5513.6013.95529,16713.95
4/01/202614.6915.0214.3114.33381,56014.33
3/31/202614.4414.6514.0214.53708,69914.53
3/30/202614.3114.5413.8213.95503,64213.95
3/27/202614.6414.6413.8514.07559,68414.07
3/26/202614.9015.2814.4414.55305,43314.55
3/25/202614.9315.4514.9215.18265,97315.18
3/24/202614.3515.3014.2114.92454,64014.92
3/23/202614.3114.9914.1514.54454,23714.54
3/20/202614.1414.3313.7813.89578,29413.89
3/19/202613.7114.2513.3114.20499,67914.20
3/18/202614.4514.8813.8814.01563,98614.01
3/17/202614.6415.2314.3714.41679,66814.41
3/16/202615.0015.1714.3314.50866,43614.50
3/13/202615.6115.8214.5314.65560,69714.65
3/12/202615.8916.0415.2315.35509,55215.35
3/11/202616.6916.8215.9816.28412,04816.28
3/10/202616.6917.3316.5616.72540,13116.72
3/09/202616.1916.7515.8316.68611,25016.68
3/06/202617.7218.1016.7416.77545,92516.77
3/05/202618.4018.7617.5718.45419,29818.45
3/04/202618.8819.1418.3918.50463,50118.50
3/03/202618.3318.8918.1018.79492,32718.79
3/02/202618.5019.1318.4519.10282,40119.10
2/27/202618.7719.1018.3218.98420,28418.98
2/26/202619.7819.8018.7119.19507,78819.19
2/25/202619.4819.6518.8519.54394,32319.54
2/24/202618.6019.2318.5119.19888,32419.19
2/23/202619.1119.1818.3118.54353,07918.54
2/20/202619.0619.4118.6019.10288,94719.10
2/19/202619.1919.3118.9019.18443,02219.18
2/18/202619.5120.0419.0219.22551,01719.22
2/17/202620.2620.3419.7819.86376,72019.86