Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Columbus Mckinnon (CMCO) Historical Prices

CMCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202615.1916.5115.0615.7615.76+5.28%628,8741.54
Oct 30, 202614.7415.1214.7014.9714.97-1.84%430,6621.04
Oct 29, 202614.8915.5014.8115.2515.25+1.26%358,6020.85
Oct 28, 202615.1415.3114.8515.0615.06+0.87%440,9840.96
Oct 27, 202614.2415.2114.2314.9314.93+6.34%614,6551.26
Oct 26, 202613.5714.0913.3514.0414.04+3.85%409,3910.83
Oct 23, 202613.5713.7413.2113.5213.52-1.74%366,7210.73
Oct 22, 202614.1714.3813.5713.7613.76-5.82%569,4211.14
Oct 21, 202614.6214.7614.3814.6114.61+1.46%349,6830.69
Oct 20, 202614.4514.6914.0414.4014.40-1.37%606,4331.21
Oct 19, 202614.8514.8514.5514.6014.60-0.27%311,8600.61
Oct 16, 202614.9815.3014.5914.6414.64-2.47%284,1190.55
Oct 15, 202614.9915.2414.6115.0115.01-0.79%314,7790.61
Oct 14, 202615.6315.8014.9215.1315.13-5.50%385,3720.75
Oct 13, 202615.8516.0615.5116.0116.01+0.69%306,7120.59
Oct 12, 202615.8616.2315.7815.9015.90-0.56%238,3300.45
Oct 09, 202616.0416.2415.7815.9915.99+0.06%298,2950.56
Oct 08, 202615.9216.5915.6915.9815.98-1.11%401,7700.76
Oct 07, 202616.5916.8615.6616.1616.16-5.05%370,1570.69
Oct 06, 202617.0817.3416.8417.0217.02+0.59%310,5490.58
Oct 05, 202616.6217.1716.1816.9216.92+1.11%294,3240.54
Oct 02, 202616.4916.8216.2216.7416.74+5.02%355,7620.65
Oct 01, 202615.8016.1515.3515.9415.94+0.03%356,2430.65
Sep 30, 202616.3916.3915.9015.9315.93-2.09%402,2160.74
Sep 29, 202616.6916.6916.0516.2716.27-0.61%293,9230.53
Sep 28, 202616.5816.7816.0916.3716.37-2.73%630,7351.15
Sep 25, 202616.2517.0516.2516.8316.83+4.99%521,8410.96
Sep 24, 202616.4116.4415.8316.0316.03-2.91%423,3990.77
Sep 23, 202616.1516.5415.9016.5116.51+0.43%306,7060.55
Sep 22, 202616.2116.6416.1816.4416.44+5.86%301,3280.54
Sep 21, 202616.1016.1015.4915.5315.53-1.46%346,6450.61
Sep 18, 202615.6215.9315.4015.7615.76+0.13%689,3111.23
Sep 17, 202616.8016.8415.7015.7415.74-2.24%887,4501.60
Sep 16, 202616.5016.6415.7716.1016.10-0.98%423,3160.77
Sep 15, 202616.9816.9816.1416.2616.26-1.16%361,4720.64
Sep 14, 202617.3517.3516.2816.4516.45-7.27%418,7660.74
Sep 11, 202617.5618.1717.5617.7417.74+3.02%260,7260.45
Sep 10, 202617.2017.3916.9117.2217.22-2.27%333,4870.56
Sep 09, 202618.6518.6517.5717.6217.62-5.22%405,7780.67
Sep 08, 202618.9719.0218.4718.5918.59-1.33%334,9500.55
Sep 07, 202618.6218.8718.2318.8418.84+0.00%00.00
Sep 04, 202618.6218.8718.2318.8418.84+3.23%310,8530.49
Sep 03, 202617.7618.2617.2118.2518.25+4.05%584,7840.91
Sep 02, 202617.2617.8517.2617.5417.54+1.62%301,1050.46
Sep 01, 202617.2917.4416.9717.2617.26-2.27%508,1040.75
Aug 31, 202618.0018.0517.4917.6617.66-1.89%394,9580.58
Aug 28, 202618.3918.6817.8418.0018.00-2.12%387,7840.58
Aug 27, 202617.9818.6517.8618.3918.39+2.28%388,9770.58
Aug 26, 202617.8218.0817.7317.9817.98+1.07%300,3650.45
Aug 25, 202618.6918.6917.7517.7917.79-0.89%395,1250.59