Columbus McKinnon Corporation CMCO
NASDAQ · United States · Producer Manufacturing
$15.93-0.34 (-2.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.93 | -2.09% | $16.39 | $16.39 | $15.90 | 402.20K |
| 2026-09-29 | $16.27 | -0.61% | $16.69 | $16.69 | $16.05 | 293.60K |
| 2026-09-28 | $16.37 | -2.73% | $16.58 | $16.78 | $16.09 | 630.70K |
| 2026-09-25 | $16.83 | +4.99% | $16.25 | $17.05 | $16.25 | 521.80K |
| 2026-09-24 | $16.03 | -2.91% | $16.41 | $16.44 | $15.83 | 423.40K |
| 2026-09-23 | $16.51 | +0.43% | $16.15 | $16.54 | $15.90 | 306.70K |
| 2026-09-22 | $16.44 | +5.86% | $16.21 | $16.64 | $16.18 | 301.30K |
| 2026-09-21 | $15.53 | -1.46% | $16.10 | $16.10 | $15.49 | 346.60K |
| 2026-09-18 | $15.76 | +0.13% | $15.62 | $15.93 | $15.40 | 689.30K |
| 2026-09-17 | $15.74 | -2.24% | $16.80 | $16.84 | $15.70 | 887.50K |
| 2026-09-16 | $16.10 | -0.98% | $16.50 | $16.64 | $15.77 | 423.30K |
| 2026-09-15 | $16.26 | -1.16% | $16.98 | $16.98 | $16.14 | 361.50K |
| 2026-09-14 | $16.45 | -7.27% | $17.35 | $17.35 | $16.28 | 418.70K |
| 2026-09-11 | $17.74 | +3.02% | $17.56 | $18.17 | $17.56 | 260.70K |
| 2026-09-10 | $17.22 | -2.27% | $17.20 | $17.39 | $16.91 | 333.50K |
| 2026-09-09 | $17.62 | -5.22% | $18.65 | $18.65 | $17.57 | 405.80K |
| 2026-09-08 | $18.59 | -1.33% | $18.97 | $19.02 | $18.47 | 334.90K |
| 2026-09-04 | $18.84 | +3.23% | $18.62 | $18.87 | $18.23 | 310.90K |
| 2026-09-03 | $18.25 | +4.05% | $17.76 | $18.26 | $17.21 | 606.90K |
| 2026-09-02 | $17.54 | +1.62% | $17.26 | $17.85 | $17.26 | 301.10K |
| 2026-09-01 | $17.26 | -2.27% | $17.29 | $17.44 | $16.97 | 508.10K |
| 2026-08-31 | $17.66 | -1.89% | $18.00 | $18.05 | $17.49 | 394.90K |
| 2026-08-28 | $18.00 | -2.12% | $18.39 | $18.68 | $17.84 | 387.80K |
| 2026-08-27 | $18.39 | +2.28% | $17.98 | $18.65 | $17.86 | 389.00K |
| 2026-08-26 | $17.98 | +1.07% | $17.82 | $18.08 | $17.73 | 300.40K |
| 2026-08-25 | $17.79 | -0.89% | $18.69 | $18.69 | $17.75 | 395.10K |
| 2026-08-24 | $17.95 | +1.87% | $17.78 | $18.29 | $17.58 | 540.80K |
| 2026-08-21 | $17.62 | +1.67% | $17.56 | $17.82 | $17.21 | 285.80K |
| 2026-08-20 | $17.33 | -2.04% | $17.33 | $17.49 | $17.02 | 329.90K |
| 2026-08-19 | $17.69 | -0.62% | $18.03 | $18.40 | $17.58 | 315.30K |
| 2026-08-18 | $17.80 | -6.71% | $18.87 | $19.12 | $17.70 | 472.50K |
| 2026-08-17 | $19.08 | -0.88% | $19.21 | $19.33 | $18.88 | 272.20K |
| 2026-08-14 | $19.25 | +0.94% | $19.36 | $19.36 | $18.66 | 331.90K |
| 2026-08-13 | $19.07 | -1.09% | $19.15 | $19.43 | $18.77 | 499.60K |
| 2026-08-12 | $19.28 | -1.38% | $19.93 | $19.99 | $18.87 | 378.50K |
| 2026-08-11 | $19.55 | +1.24% | $19.33 | $19.99 | $19.27 | 330.50K |
| 2026-08-10 | $19.31 | -4.50% | $20.57 | $20.57 | $19.08 | 634.20K |
| 2026-08-07 | $20.22 | -2.60% | $21.10 | $21.42 | $20.07 | 541.50K |
| 2026-08-06 | $20.76 | -3.44% | $21.50 | $22.29 | $20.52 | 647.60K |
| 2026-08-05 | $21.50 | -0.42% | $21.51 | $21.73 | $20.94 | 801.70K |
| 2026-08-04 | $21.59 | +7.31% | $20.77 | $21.83 | $20.49 | 798.20K |
| 2026-08-03 | $20.12 | +4.96% | $19.67 | $20.40 | $18.96 | 975.70K |
| 2026-07-31 | $19.17 | -7.30% | $21.15 | $21.60 | $18.60 | 2.74M |
| 2026-07-30 | $20.68 | +41.45% | $19.97 | $21.31 | $18.80 | 2.40M |
| 2026-07-29 | $14.62 | -9.81% | $16.18 | $16.18 | $14.59 | 894.80K |
| 2026-07-28 | $16.21 | -1.04% | $16.40 | $16.73 | $16.05 | 611.60K |
| 2026-07-27 | $16.38 | +1.61% | $16.48 | $16.63 | $15.79 | 653.20K |
| 2026-07-24 | $16.12 | +3.80% | $15.81 | $16.29 | $15.53 | 624.90K |
| 2026-07-23 | $15.53 | -1.08% | $15.48 | $16.06 | $15.22 | 450.20K |
| 2026-07-22 | $15.70 | +6.15% | $14.73 | $15.92 | $14.73 | 656.70K |
| 2026-07-21 | $14.79 | +3.21% | $14.68 | $14.87 | $14.47 | 548.60K |
| 2026-07-20 | $14.33 | -0.21% | $14.37 | $14.82 | $14.11 | 518.90K |
| 2026-07-17 | $14.36 | -2.71% | $14.50 | $14.86 | $14.24 | 322.90K |
| 2026-07-16 | $14.76 | +4.83% | $13.93 | $14.85 | $13.93 | 667.50K |
| 2026-07-15 | $14.08 | +6.83% | $13.29 | $14.17 | $13.25 | 509.90K |
| 2026-07-14 | $13.18 | +1.46% | $13.47 | $13.47 | $12.82 | 548.90K |
| 2026-07-13 | $12.99 | -1.89% | $13.08 | $13.32 | $12.95 | 587.40K |
| 2026-07-10 | $13.24 | -1.71% | $13.50 | $13.78 | $13.20 | 647.50K |
| 2026-07-09 | $13.47 | +1.89% | $13.49 | $13.72 | $13.22 | 469.70K |
| 2026-07-08 | $13.22 | -0.45% | $13.22 | $13.25 | $12.58 | 571.00K |
| 2026-07-07 | $13.28 | -5.14% | $13.87 | $13.98 | $13.10 | 470.10K |
| 2026-07-06 | $14.00 | +3.32% | $13.63 | $14.07 | $13.51 | 601.70K |
| 2026-07-02 | $13.55 | -6.62% | $14.22 | $14.70 | $13.01 | 803.40K |
| 2026-07-01 | $14.51 | -4.10% | $14.99 | $15.09 | $14.45 | 476.30K |
| 2026-06-30 | $15.13 | +5.00% | $14.62 | $15.22 | $14.45 | 386.10K |
| 2026-06-29 | $14.41 | -0.41% | $14.44 | $14.53 | $13.85 | 466.90K |
| 2026-06-26 | $14.47 | -2.10% | $14.79 | $14.82 | $14.40 | 872.80K |
| 2026-06-25 | $14.78 | +5.95% | $14.15 | $15.13 | $14.09 | 577.50K |
| 2026-06-24 | $13.95 | -0.64% | $14.33 | $14.52 | $13.62 | 611.90K |
| 2026-06-23 | $14.04 | -3.51% | $14.20 | $14.50 | $14.00 | 594.80K |
| 2026-06-22 | $14.55 | -0.95% | $14.69 | $14.82 | $14.25 | 492.80K |
| 2026-06-18 | $14.69 | +5.08% | $14.32 | $14.91 | $14.21 | 1.13M |
| 2026-06-17 | $13.98 | +0.43% | $13.92 | $14.61 | $13.78 | 808.50K |
| 2026-06-16 | $13.92 | -7.39% | $15.06 | $15.11 | $13.84 | 862.90K |
| 2026-06-15 | $15.03 | +8.68% | $14.54 | $15.70 | $14.36 | 1.50M |
| 2026-06-12 | $13.83 | +3.52% | $13.45 | $14.21 | $13.33 | 750.40K |
| 2026-06-11 | $13.36 | +10.23% | $12.50 | $13.40 | $11.99 | 1.07M |
| 2026-06-10 | $12.12 | -4.64% | $12.82 | $13.00 | $12.10 | 677.40K |
| 2026-06-09 | $12.71 | +2.01% | $12.75 | $13.54 | $12.55 | 1.14M |
| 2026-06-08 | $12.46 | -3.26% | $12.95 | $13.17 | $12.43 | 939.20K |
| 2026-06-05 | $12.88 | -8.52% | $13.85 | $14.29 | $12.82 | 1.27M |
| 2026-06-04 | $14.08 | -9.22% | $14.01 | $14.50 | $13.01 | 1.68M |
| 2026-06-03 | $15.51 | -2.02% | $15.77 | $15.77 | $15.12 | 352.80K |
| 2026-06-02 | $15.83 | +1.67% | $15.60 | $15.94 | $15.58 | 247.30K |
| 2026-06-01 | $15.57 | -2.44% | $15.90 | $15.90 | $15.11 | 277.80K |
| 2026-05-29 | $15.96 | -0.93% | $16.11 | $16.36 | $15.90 | 323.70K |
| 2026-05-28 | $16.11 | -1.04% | $16.12 | $16.22 | $15.74 | 276.40K |
| 2026-05-27 | $16.28 | +2.91% | $16.22 | $16.44 | $15.96 | 376.80K |
| 2026-05-26 | $15.82 | +5.89% | $15.14 | $16.10 | $15.14 | 450.70K |
| 2026-05-22 | $14.94 | +1.91% | $14.75 | $15.11 | $14.65 | 413.90K |