Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Mckinnon (NQ: CMCO )

44.84 +0.23 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.993 9.021 8.675 8.806 83,427 -0.17(-1.88%)
May 27, 2005 8.881 9.095 8.825 8.975 44,506 +0.06(+0.64%)
May 26, 2005 8.909 8.983 8.750 8.918 45,925 +0.13(+1.49%)
May 25, 2005 8.629 8.862 8.517 8.787 46,044 +0.11(+1.29%)
May 24, 2005 8.778 8.797 8.601 8.675 31,516 -0.06(-0.64%)
May 23, 2005 8.489 8.862 8.386 8.731 64,803 +0.07(+0.75%)
May 20, 2005 8.536 8.899 8.330 8.666 45,535 +0.19(+2.20%)
May 19, 2005 8.769 8.909 8.442 8.480 57,714 -0.36(-4.11%)
May 18, 2005 8.694 8.965 8.675 8.843 94,763 +0.15(+1.72%)
May 17, 2005 7.939 9.095 7.939 8.694 79,483 +0.65(+8.12%)
May 16, 2005 8.060 8.274 7.911 8.041 136,555 -0.33(-3.90%)
May 13, 2005 9.021 9.021 8.358 8.368 118,306 -0.60(-6.66%)
May 12, 2005 8.862 9.151 8.722 8.965 42,116 +0.07(+0.84%)
May 11, 2005 9.273 9.319 8.797 8.890 35,240 -0.21(-2.36%)
May 10, 2005 9.077 9.468 8.909 9.105 83,674 +0.12(+1.35%)
May 09, 2005 8.722 9.077 8.638 8.983 67,710 +0.13(+1.48%)
May 06, 2005 9.301 9.524 8.601 8.853 133,877 -0.26(-2.87%)
May 05, 2005 8.769 9.235 8.769 9.114 60,939 +0.09(+1.03%)
May 04, 2005 8.237 9.021 8.237 9.021 83,537 +0.76(+9.14%)
May 03, 2005 8.023 8.554 8.023 8.265 105,448 +0.01(+0.11%)
May 02, 2005 8.321 8.321 7.789 8.256 174,653 -0.03(-0.34%)
Apr 29, 2005 8.918 9.217 8.060 8.284 256,202 -0.41(-4.72%)
Apr 28, 2005 9.049 9.478 8.666 8.694 107,828 -0.40(-4.35%)
Apr 27, 2005 9.795 10.22 9.058 9.090 152,282 -0.80(-8.08%)
Apr 26, 2005 9.888 10.06 9.795 9.888 28,300 -0.14(-1.40%)
Apr 25, 2005 10.64 10.64 9.954 10.03 80,928 -0.49(-4.70%)
Apr 22, 2005 9.832 10.52 9.786 10.52 113,374 +0.63(+6.41%)
Apr 21, 2005 9.916 9.981 9.282 9.888 78,962 -0.15(-1.49%)
Apr 20, 2005 9.786 10.11 9.207 10.04 91,260 +0.30(+3.07%)
Apr 19, 2005 9.217 9.916 9.086 9.739 67,675 +0.49(+5.24%)
Apr 18, 2005 8.862 9.981 8.648 9.254 196,854 +0.03(+0.30%)
Apr 15, 2005 9.832 10.36 8.675 9.226 389,452 -0.76(-7.66%)
Apr 14, 2005 11.38 11.38 9.935 9.991 229,859 -1.22(-10.90%)
Apr 13, 2005 11.66 11.66 11.16 11.21 42,438 -0.45(-3.84%)
Apr 12, 2005 11.66 11.82 11.29 11.66 32,178 -0.21(-1.73%)
Apr 11, 2005 11.52 12.15 11.33 11.87 74,943 +0.35(+3.07%)
Apr 08, 2005 12.29 12.33 11.43 11.51 159,845 -0.96(-7.70%)
Apr 07, 2005 12.36 12.60 12.26 12.47 32,312 +0.10(+0.83%)
Apr 06, 2005 12.38 12.82 12.13 12.37 70,660 -0.10(-0.82%)
Apr 05, 2005 12.23 12.64 12.22 12.47 101,787 +0.17(+1.36%)
Apr 04, 2005 12.81 12.81 12.23 12.30 109,550 -0.01(-0.08%)
Apr 01, 2005 12.83 12.89 12.27 12.31 119,499 -0.39(-3.08%)
Mar 31, 2005 12.64 12.95 12.44 12.71 117,335 +0.10(+0.81%)
Mar 30, 2005 13.06 13.06 12.09 12.60 121,078 -0.29(-2.24%)
Mar 29, 2005 12.66 13.35 12.59 12.89 259,444 +0.15(+1.17%)
Mar 28, 2005 11.88 13.03 11.88 12.74 236,992 +0.76(+6.30%)
Mar 24, 2005 11.67 12.31 11.40 11.99 107,709 -0.01(-0.08%)
Mar 23, 2005 12.48 12.68 11.81 12.00 106,795 -0.57(-4.53%)
Mar 22, 2005 12.12 12.78 12.12 12.57 188,390 +0.49(+4.02%)
Mar 21, 2005 11.43 12.09 11.43 12.08 118,229 +0.14(+1.17%)
Mar 18, 2005 11.29 12.10 11.29 11.94 84,103 +0.51(+4.49%)
Mar 17, 2005 11.83 12.07 11.13 11.43 98,354 -0.48(-4.00%)
Mar 16, 2005 12.31 12.31 11.83 11.90 39,703 -0.17(-1.39%)
Mar 15, 2005 12.04 12.49 11.83 12.07 110,704 +0.18(+1.49%)
Mar 14, 2005 11.54 12.06 11.54 11.89 53,169 +0.20(+1.67%)
Mar 11, 2005 11.52 12.13 11.50 11.70 125,771 +0.21(+1.79%)
Mar 10, 2005 11.85 12.10 11.02 11.49 146,988 -0.56(-4.64%)
Mar 09, 2005 12.13 12.33 11.52 12.05 65,823 +0.15(+1.25%)
Mar 08, 2005 11.60 12.17 11.43 11.90 73,133 +0.00(+0.00%)
Mar 07, 2005 11.89 12.13 11.47 11.90 131,813 -0.23(-1.92%)
Mar 04, 2005 12.43 12.46 12.03 12.14 108,969 -0.22(-1.81%)
Mar 03, 2005 11.86 12.66 11.79 12.36 216,025 +0.57(+4.83%)
Mar 02, 2005 12.13 12.13 11.67 11.79 67,061 -0.29(-2.39%)
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.