Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CMCO Historical Prices

Columbus McKinnon Corp/NY · daily open, high, low, close & volume

Trading days
248
Period high
24.40
Period low
11.99
Period change
-6.50%
DateOpenHighLowCloseChangeVolume
Oct 30, 202614.7415.1214.7014.97-1.84%430,666
Oct 29, 202614.8915.5014.8115.25+1.26%384,378
Oct 28, 202615.1415.3114.8515.06+0.87%460,372
Oct 27, 202614.2415.2114.2214.93+6.34%614,760
Oct 26, 202613.5714.0913.3514.04+3.85%421,268
Oct 23, 202613.5713.7413.2113.52-1.74%366,722
Oct 22, 202614.1714.3813.5613.76-5.82%584,428
Oct 21, 202614.6214.7614.3814.61+1.46%349,683
Oct 20, 202614.4514.6914.0414.40-1.37%606,433
Oct 19, 202614.8514.8514.5514.60-0.27%341,461
Oct 16, 202614.9815.3014.5914.64-2.47%284,132
Oct 15, 202614.9915.2314.6115.01-0.79%314,780
Oct 14, 202615.6315.8014.9215.13-5.50%385,373
Oct 13, 202615.8516.0615.5116.01+0.69%306,713
Oct 12, 202615.8616.2315.7815.90-0.56%238,330
Oct 9, 202616.0416.2315.7815.99+0.06%298,286
Oct 8, 202615.9216.5915.6915.98-1.11%401,770
Oct 7, 202616.5916.8615.6616.16-5.05%370,157
Oct 6, 202617.0817.3416.8417.02+0.59%310,549
Oct 5, 202616.6217.1716.1816.92+1.11%294,327
Oct 2, 202616.4916.8216.2216.73+5.02%355,762
Oct 1, 202615.8016.1515.3515.94+0.03%356,246
Sep 30, 202616.3916.3915.9015.93-2.09%402,216
Sep 29, 202616.6916.6916.0516.27-0.61%293,923
Sep 28, 202616.5816.7716.0916.37-2.73%629,174
Sep 25, 202616.2517.0516.2516.83+4.99%521,842
Sep 24, 202616.4116.4315.8316.03-2.91%423,399
Sep 23, 202616.1516.5415.9016.51+0.43%306,707
Sep 22, 202616.2116.6416.1816.44+5.86%301,328
Sep 21, 202616.1016.1015.4915.53-1.46%346,646
Sep 18, 202615.6215.9315.4015.76+0.13%689,312
Sep 17, 202616.8016.8415.7015.74-2.24%887,467
Sep 16, 202616.5016.6415.7716.10-0.98%423,317
Sep 15, 202616.9816.9816.1416.26-1.16%361,472
Sep 14, 202617.3517.3516.2816.45-7.27%422,197
Sep 11, 202617.5618.1717.5617.74+0.68%264,462
Sep 9, 202618.6518.6517.5717.62-5.22%405,779
Sep 8, 202618.9719.0218.4718.59-1.33%334,947
Sep 4, 202618.6218.8718.2318.84+3.23%310,854
Sep 3, 202617.7618.2617.2118.25+4.05%606,864
Sep 2, 202617.2617.8517.2617.54-0.68%300,453
Aug 31, 202618.0018.0517.4917.66-1.89%394,958
Aug 28, 202618.3918.6817.8418.00-2.12%387,784
Aug 27, 202617.9818.6517.8618.39+2.28%388,978
Aug 26, 202617.8218.0817.7317.98+1.07%300,365
Aug 25, 202618.6918.6917.7517.79-0.89%395,126
Aug 24, 202617.7818.2917.5817.95+1.87%540,827
Aug 21, 202617.5617.8217.2117.62+1.67%286,133
Aug 20, 202617.3317.4917.0217.33-2.04%329,367
Aug 19, 202618.0318.4017.5817.69-0.62%315,336
Aug 18, 202618.8719.1117.7017.80-6.71%472,513
Aug 17, 202619.2119.3318.8819.08-0.88%272,174
Aug 14, 202619.3619.3618.6619.25+0.94%331,857
Aug 13, 202619.1519.4318.7719.07-1.09%499,648
Aug 12, 202619.9319.9918.8719.28-1.38%390,060
Aug 11, 202619.3319.9919.2719.55+1.24%330,501
Aug 10, 202620.5720.5719.0819.31-4.50%634,230
Aug 7, 202621.1021.4220.0720.22-2.60%541,498
Aug 6, 202621.5022.2920.5220.76-3.44%647,823
Aug 5, 202621.5121.7320.9421.50-0.42%801,918
Aug 4, 202620.7721.8320.4921.59+7.31%798,220
Aug 3, 202619.6720.4018.9620.12+4.96%975,692
Jul 31, 202621.1421.6018.6019.17-7.30%2,735,728
Jul 30, 202619.9721.3018.8020.68+41.45%2,397,768
Jul 29, 202616.1816.1814.5914.62-9.81%894,791
Jul 28, 202616.4016.7316.0516.21-1.04%611,622
Jul 27, 202616.4816.6315.7916.38+1.61%653,188
Jul 24, 202615.8116.2915.5316.12+3.80%624,905
Jul 23, 202615.4816.0515.2215.53-1.08%450,160
Jul 22, 202614.7315.9214.7315.70+6.15%656,812
Jul 21, 202614.6814.8714.4614.79+3.21%548,554
Jul 20, 202614.3714.8214.1114.33-0.21%518,930
Jul 17, 202614.5014.8614.2414.36-2.71%322,913
Jul 16, 202613.9314.8513.9314.76+4.83%667,478
Jul 15, 202613.2914.1713.2514.08+6.83%522,733
Jul 14, 202613.4713.4712.8213.18+1.46%531,806
Jul 13, 202613.0813.3112.9512.99-1.89%587,448
Jul 10, 202613.5013.7813.2013.24-1.71%647,484
Jul 9, 202613.4913.7213.2213.47+1.89%469,656
Jul 8, 202613.2213.2512.5813.22-0.45%571,044
Jul 7, 202613.8713.9813.1013.28-5.14%470,115
Jul 6, 202613.6314.0713.5114.00+3.32%601,708
Jul 2, 202614.2214.7013.0113.55-6.62%803,427
Jul 1, 202614.9915.0914.4514.51-4.10%475,707
Jun 30, 202614.6215.2214.4515.13+5.00%386,086
Jun 29, 202614.4414.5313.8514.41-0.41%466,897
Jun 26, 202614.7914.8214.4014.47-2.10%872,800
Jun 25, 202614.1515.1314.0914.78+5.95%577,512
Jun 24, 202614.3314.5213.6213.95-0.64%611,875
Jun 23, 202614.2014.5014.0014.04-3.51%594,765
Jun 22, 202614.6914.8214.2514.55-0.95%493,023
Jun 18, 202614.3214.9114.2114.69+5.08%1,131,569
Jun 17, 202613.9214.6113.7813.98+0.43%808,507
Jun 16, 202615.0615.1113.8413.92-7.39%862,908
Jun 15, 202614.5415.7014.3615.03+8.68%1,500,598
Jun 12, 202613.4514.2113.3313.83+3.52%750,492
Jun 11, 202612.5013.3911.9913.36+10.23%1,069,095
Jun 10, 202612.8213.0012.1012.12-4.64%677,407
Jun 9, 202612.7513.5412.5512.71+2.01%1,135,071
Jun 8, 202612.9513.1712.4312.46-3.26%939,181
Jun 5, 202613.8514.2912.8212.88-8.52%1,266,089
Jun 4, 202614.0114.5013.0114.08-9.22%1,679,270
Jun 3, 202615.7715.7715.1215.51-2.02%352,819
Jun 2, 202615.6015.9415.5715.83+1.67%247,421
Jun 1, 202615.9015.9015.1115.57-2.44%277,771
May 29, 202616.1116.3615.9015.96-0.93%323,667
May 28, 202616.1216.2215.7416.11-1.04%276,472
May 27, 202616.2216.4415.9616.28+2.91%376,783
May 26, 202615.1416.1015.1415.82+5.89%450,690
May 22, 202614.7515.1114.6514.94+1.91%413,916
May 21, 202614.1314.9813.6114.66+2.95%554,693
May 20, 202614.0014.4213.7714.24+3.04%468,779
May 19, 202613.7513.8413.3313.82-0.86%365,836
May 18, 202614.3314.6113.8913.94-2.38%335,014
May 15, 202614.7514.8614.1514.28-4.86%303,502
May 14, 202615.1015.4414.9115.01-0.07%316,009
May 13, 202615.4715.4714.9115.02-2.91%271,283
May 12, 202615.4515.7415.1315.47-1.59%256,719
May 11, 202615.9316.0715.6615.72-1.32%301,440
May 8, 202615.9515.9715.6415.93+0.82%188,221
May 7, 202616.0616.4115.7315.80-2.41%230,707
May 6, 202615.9916.2315.5616.19+5.68%281,303
May 5, 202614.9615.3914.8215.32+3.86%213,002
May 4, 202615.1815.4214.6514.75-4.10%226,504
May 1, 202615.4415.6015.1815.38-0.45%221,919
Apr 30, 202614.8515.5114.8015.45+4.60%222,326
Apr 29, 202615.5915.6214.6814.77-5.20%287,894
Apr 28, 202616.0016.0215.5515.58-2.69%243,627
Apr 27, 202616.1216.3715.9216.01-0.50%294,869
Apr 24, 202616.0916.1915.5316.09+1.32%220,672
Apr 23, 202615.6716.0915.5915.88+1.53%201,802
Apr 22, 202615.8016.1915.4915.64+0.00%395,714
Apr 21, 202616.1616.4215.5915.64-2.43%259,186
Apr 20, 202615.5616.0915.5316.03+2.04%253,640
Apr 17, 202615.4016.1315.3215.71+4.73%380,271
Apr 16, 202615.0815.2714.9815.00-0.86%233,094
Apr 15, 202616.1116.3114.9715.13-6.08%369,627
Apr 14, 202616.0616.3315.9516.11+0.94%306,673
Apr 13, 202615.5415.9715.3915.96+1.85%193,013
Apr 10, 202615.6615.8015.3415.67+0.58%273,149
Apr 9, 202614.8115.6814.8115.58+4.28%442,445
Apr 8, 202614.7215.3614.7214.94+7.56%399,362
Apr 7, 202613.9114.0313.5413.89-1.21%964,395
Apr 6, 202613.9514.1413.8514.06+0.79%355,288
Apr 2, 202613.9314.5513.6013.95-2.65%529,167
Apr 1, 202614.6915.0214.3114.33-1.38%381,560
Mar 31, 202614.4414.6514.0214.53+4.16%708,699
Mar 30, 202614.3114.5413.8213.95-0.85%503,642
Mar 27, 202614.6414.6413.8514.07-3.30%559,684
Mar 26, 202614.9015.2814.4414.55-4.15%305,436
Mar 25, 202614.9315.4514.9215.18+1.74%265,973
Mar 24, 202614.3515.3014.2114.92+2.61%454,710
Mar 23, 202614.3114.9914.1514.54+4.68%454,237
Mar 20, 202614.1414.3313.7813.89-2.18%578,293
Mar 19, 202613.7114.2513.3114.20+1.36%499,679
Mar 18, 202614.4514.8813.8814.01-2.78%563,986
Mar 17, 202614.6415.2314.3714.41-0.62%679,553
Mar 16, 202615.0015.1714.3314.50-1.02%866,435
Mar 13, 202615.6115.8214.5314.65-4.56%560,697
Mar 12, 202615.8916.0415.2315.35-5.71%509,552
Mar 11, 202616.6916.8215.9816.28-2.63%412,048
Mar 10, 202616.6917.3316.5616.72+0.24%540,131
Mar 9, 202616.1916.7515.8316.68-0.54%611,250
Mar 6, 202617.7218.1016.7416.77-9.11%545,925
Mar 5, 202618.4018.7617.5718.45-0.27%432,646
Mar 4, 202618.8819.1418.3918.50-1.54%463,505
Mar 3, 202618.3318.8918.1018.79-1.62%492,327
Mar 2, 202618.5019.1318.4519.10+0.63%282,401
Feb 27, 202618.7719.1018.3218.98-1.09%420,284
Feb 26, 202619.7819.8018.7119.19-1.79%507,786
Feb 25, 202619.4819.6518.8519.54+1.82%394,323
Feb 24, 202618.6019.2318.5119.19+3.51%888,324
Feb 23, 202619.1119.1818.3118.54-2.93%353,085
Feb 20, 202619.0619.4118.6019.10-0.42%288,947
Feb 19, 202619.1919.3118.9019.18-0.21%443,022
Feb 18, 202619.5120.0419.0219.22-3.22%551,017
Feb 17, 202620.2620.3419.7819.86-2.31%376,667
Feb 13, 202621.4121.8820.3220.33-4.08%651,244
Feb 12, 202623.1223.7020.8321.20-8.92%872,015
Feb 11, 202623.1623.9122.6623.27+1.48%849,620
Feb 10, 202623.5524.4022.4322.93+0.13%618,875
Feb 9, 202622.6323.5722.3922.90+0.62%617,022
Feb 6, 202621.3223.0721.3222.76+8.38%488,702
Feb 5, 202621.3321.5220.4921.00-2.69%409,040
Feb 4, 202621.3322.4121.1821.58+2.42%919,747
Feb 3, 202621.1621.5620.5921.07-0.14%344,352
Feb 2, 202620.9421.3120.6321.10+0.09%479,554
Jan 30, 202620.7521.4320.5221.08-0.19%1,556,605
Jan 29, 202621.0021.2820.7521.12+1.78%332,965
Jan 28, 202620.7521.0320.2820.75+0.00%422,463
Jan 27, 202620.4220.8320.3620.75+1.22%433,865
Jan 26, 202620.9721.2320.2620.50-2.19%321,404
Jan 23, 202621.2721.2720.7820.96-1.41%310,594
Jan 22, 202621.0621.5521.0121.26+1.77%370,566
Jan 21, 202620.1221.1219.8320.89+4.40%316,128
Jan 20, 202620.1620.4319.7520.01-3.75%480,377
Jan 16, 202621.1821.2620.5820.79-2.62%452,138
Jan 15, 202620.8121.4020.6921.35+3.59%349,497
Jan 14, 202620.2121.5820.0020.61+2.90%555,998
Jan 13, 202619.6820.5919.6820.03+1.78%328,329
Jan 12, 202619.5919.9619.3319.68-0.05%253,109
Jan 9, 202619.2919.7518.8419.69+2.13%257,218
Jan 8, 202618.6619.4918.6619.28+2.88%208,828
Jan 7, 202619.3619.3618.5418.74-3.35%255,713
Jan 6, 202618.1319.4117.9319.39+5.96%318,718
Jan 5, 202617.3118.6417.3118.30+6.40%333,225
Jan 2, 202617.3217.4817.1317.20-0.29%145,929
Dec 31, 202517.6217.6417.2217.25-2.21%141,762
Dec 30, 202517.6817.8617.6017.64-0.17%133,694
Dec 29, 202517.6317.7117.4617.67-0.67%154,841
Dec 26, 202517.7517.8017.4617.79+0.11%113,386
Dec 24, 202517.7817.8817.5917.77+1.02%101,092
Dec 23, 202517.4117.6417.2717.59+0.06%123,150
Dec 22, 202517.3117.6617.3017.58+1.68%201,704
Dec 19, 202517.3017.3417.0017.29-0.52%351,400
Dec 18, 202517.5017.7017.2817.38+0.40%197,051
Dec 17, 202517.5517.8417.2417.31-1.59%160,036
Dec 16, 202517.7017.9417.4317.59-0.57%180,459
Dec 15, 202518.0718.1417.5017.69-1.01%257,674
Dec 12, 202518.0018.1517.7017.87-0.83%178,903
Dec 11, 202517.6918.1317.6118.02+1.41%247,716
Dec 10, 202516.9818.0416.9817.77+4.65%397,500
Dec 9, 202516.9917.1116.6216.98-0.41%117,851
Dec 8, 202517.3517.3816.8017.05-0.58%384,183
Dec 5, 202517.0217.4316.9617.15+0.35%156,540
Dec 4, 202517.0217.4916.9417.09+0.35%196,014
Dec 3, 202516.4217.0516.4217.03+3.97%167,539
Dec 2, 202516.4516.4816.1616.38+0.68%161,667
Dec 1, 202516.1816.5016.1616.27-1.03%181,740
Nov 28, 202516.5316.5616.2916.44-0.54%164,013
Nov 26, 202515.9216.5515.9216.53+2.04%199,598
Nov 25, 202515.4916.3815.4916.20+4.58%272,776
Nov 24, 202515.1215.6314.7515.49+2.45%245,591
Nov 21, 202514.2015.1814.0415.12+6.33%221,688
Nov 20, 202514.6614.8714.0514.22-0.77%324,227
Nov 19, 202514.4814.4814.1114.33+0.49%233,798
Nov 18, 202514.3414.4714.1114.26-1.31%230,877
Nov 17, 202514.9315.0514.3414.45-3.34%389,885
Nov 14, 202515.1115.2514.4214.95-2.92%401,012
Nov 13, 202515.6915.7815.2115.40-2.53%281,557
Nov 12, 202515.4815.8715.4415.80+2.60%250,681
Nov 11, 202515.8115.8215.2815.40-2.65%273,274
Nov 10, 202516.0916.0915.3815.82+1.09%296,140
Nov 7, 202515.4215.6815.0515.65+0.00%446,078
Nov 6, 202515.9216.0415.3615.65-0.95%334,430
Nov 5, 202515.5115.9514.9415.80+4.02%280,612
Nov 4, 202515.7816.1215.0915.19-5.12%346,905
Nov 3, 202516.2816.5815.8916.01-1.36%351,330

Daily open, high, low, close and volume for Columbus McKinnon Corp/NY (CMCO). Showing 248 trading days. Unadjusted prices.