Skip to main content

Columbus Mckinnon (NQ: CMCO )

35.16 -0.83 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.19 34.96 32.39 34.91 269,369 +0.80(+2.35%)
Jan 30, 2019 32.93 34.35 32.52 34.11 260,703 +1.50(+4.61%)
Jan 29, 2019 32.59 32.86 32.45 32.61 141,699 +0.03(+0.09%)
Jan 28, 2019 32.60 32.80 31.82 32.58 181,996 -0.36(-1.08%)
Jan 25, 2019 32.70 33.22 32.70 32.94 114,533 +0.47(+1.45%)
Jan 24, 2019 32.48 32.53 31.92 32.46 111,729 -0.01(-0.03%)
Jan 23, 2019 32.89 33.39 32.33 32.47 100,341 -0.08(-0.24%)
Jan 22, 2019 32.92 32.92 32.21 32.55 132,503 -0.41(-1.26%)
Jan 18, 2019 32.44 33.11 32.39 32.96 132,808 +0.64(+1.97%)
Jan 17, 2019 31.79 32.45 31.78 32.33 60,857 +0.50(+1.57%)
Jan 16, 2019 31.68 32.25 31.59 31.83 82,108 +0.22(+0.70%)
Jan 15, 2019 31.76 31.83 31.54 31.61 106,900 -0.13(-0.42%)
Jan 14, 2019 31.37 32.12 31.36 31.74 159,249 +0.11(+0.33%)
Jan 11, 2019 30.92 31.68 30.67 31.64 101,968 +0.48(+1.55%)
Jan 10, 2019 30.19 31.22 30.06 31.15 76,710 +0.79(+2.60%)
Jan 09, 2019 30.10 30.53 29.50 30.36 160,765 +0.53(+1.78%)
Jan 08, 2019 29.59 30.10 29.08 29.84 61,779 +0.45(+1.54%)
Jan 07, 2019 28.59 29.55 28.59 29.38 89,196 +0.80(+2.80%)
Jan 04, 2019 27.61 28.71 27.41 28.58 89,404 +1.41(+5.17%)
Jan 03, 2019 28.47 28.55 27.12 27.18 107,057 -1.40(-4.89%)
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.