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

Columbus Mckinnon (NQ: CMCO )

35.57 +0.30 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 4.189 4.375 4.105 4.375 26,103 +0.00(+0.00%)
Nov 27, 2002 4.180 4.422 4.142 4.375 243,959 +0.09(+2.17%)
Nov 26, 2002 4.533 4.533 4.087 4.282 47,696 -0.26(-5.74%)
Nov 25, 2002 4.478 4.654 4.217 4.543 61,016 +0.34(+7.96%)
Nov 22, 2002 4.617 4.627 4.208 4.208 60,264 +0.01(+0.22%)
Nov 21, 2002 4.636 4.645 4.180 4.198 6,337 -0.46(-9.80%)
Nov 20, 2002 4.096 4.654 3.994 4.654 11,172 +0.47(+11.11%)
Nov 19, 2002 4.003 4.282 4.003 4.189 27,930 +0.19(+4.65%)
Nov 18, 2002 4.068 4.543 3.948 4.003 11,172 -0.06(-1.38%)
Nov 15, 2002 4.459 4.571 4.003 4.059 12,568 -0.41(-9.17%)
Nov 14, 2002 4.343 4.579 4.003 4.468 9,131 +0.48(+12.15%)
Nov 13, 2002 4.560 4.561 3.956 3.984 8,916 -0.09(-2.28%)
Nov 12, 2002 4.115 4.115 3.854 4.077 21,269 -0.10(-2.45%)
Nov 11, 2002 4.728 4.728 4.180 4.180 4,941 -0.41(-8.93%)
Nov 08, 2002 4.561 4.748 4.561 4.589 9,238 -0.07(-1.40%)
Nov 07, 2002 4.654 4.654 4.561 4.654 14,717 +0.00(+0.00%)
Nov 06, 2002 4.654 4.794 4.627 4.654 51,563 -0.03(-0.60%)
Nov 05, 2002 4.654 4.692 4.627 4.682 13,105 +0.02(+0.40%)
Nov 04, 2002 4.692 4.692 4.589 4.664 5,586 +0.00(+0.00%)
Nov 01, 2002 4.524 4.701 4.524 4.664 13,320 +0.14(+3.09%)
Oct 31, 2002 4.738 4.738 4.524 4.524 13,601 -0.17(-3.57%)
Oct 30, 2002 4.748 4.748 4.552 4.692 57,149 +0.12(+2.65%)
Oct 29, 2002 4.572 4.729 4.561 4.571 74,874 -0.02(-0.41%)
Oct 28, 2002 4.747 4.747 4.572 4.589 121,388 -0.08(-1.79%)
Oct 25, 2002 4.794 4.813 4.571 4.673 9,990 +0.02(+0.40%)
Oct 24, 2002 4.831 4.831 4.645 4.654 9,345 +0.00(+0.00%)
Oct 23, 2002 4.654 4.692 4.608 4.654 6,445 +0.04(+0.81%)
Oct 22, 2002 4.580 4.617 4.580 4.617 11,924 +0.00(+0.00%)
Oct 21, 2002 4.645 4.645 4.617 4.617 1,289 -0.05(-1.00%)
Oct 18, 2002 4.738 4.943 4.654 4.664 19,765 -0.08(-1.76%)
Oct 17, 2002 4.729 4.831 4.729 4.748 2,685 +0.09(+2.00%)
Oct 16, 2002 4.729 4.729 4.617 4.654 27,525 -0.13(-2.63%)
Oct 15, 2002 4.668 4.780 4.654 4.780 35,986 +0.16(+3.53%)
Oct 14, 2002 4.729 4.794 4.617 4.617 3,974 -0.07(-1.39%)
Oct 11, 2002 4.673 4.682 4.645 4.682 22,236 +0.02(+0.40%)
Oct 10, 2002 4.664 4.682 4.617 4.664 10,957 +0.01(+0.20%)
Oct 09, 2002 4.748 4.748 4.654 4.654 182,620 -0.05(-0.99%)
Oct 08, 2002 4.748 4.841 4.692 4.701 56,612 -0.03(-0.59%)
Oct 07, 2002 4.878 4.878 4.729 4.729 5,371 +0.00(+0.00%)
Oct 04, 2002 4.971 4.980 4.729 4.729 18,906 -0.00(-0.02%)
Oct 03, 2002 4.794 4.897 4.664 4.730 1,761,747 -0.21(-4.31%)
Oct 02, 2002 4.971 5.008 4.803 4.943 9,023 +0.09(+1.92%)
Oct 01, 2002 4.934 4.962 4.785 4.850 127,082 -0.05(-0.95%)
Sep 30, 2002 5.166 5.166 4.850 4.896 27,715 -0.22(-4.36%)
Sep 27, 2002 5.111 5.213 5.055 5.120 62,198 +0.02(+0.37%)
Sep 26, 2002 5.120 5.120 5.092 5.101 9,882 -0.02(-0.36%)
Sep 25, 2002 5.102 5.120 5.064 5.120 10,420 +0.00(+0.00%)
Sep 24, 2002 5.064 5.157 5.064 5.120 5,478 +0.05(+0.92%)
Sep 23, 2002 5.120 5.120 5.073 5.073 2,363 -0.05(-0.91%)
Sep 20, 2002 5.446 5.463 5.064 5.120 81,856 +0.01(+0.17%)
Sep 19, 2002 5.408 5.585 5.055 5.111 50,059 -0.30(-5.50%)
Sep 18, 2002 5.362 5.613 5.353 5.408 20,191 +0.04(+0.69%)
Sep 17, 2002 5.585 5.660 5.353 5.371 10,312 -0.09(-1.70%)
Sep 16, 2002 5.478 5.641 5.353 5.464 16,220 -0.08(-1.51%)
Sep 13, 2002 5.539 5.557 5.353 5.548 8,808 +0.00(+0.00%)
Sep 12, 2002 5.446 5.585 5.446 5.548 30,830 +0.03(+0.51%)
Sep 11, 2002 5.576 5.576 5.327 5.520 35,342 +0.07(+1.19%)
Sep 10, 2002 5.567 5.567 5.157 5.455 16,767 +0.37(+7.33%)
Sep 09, 2002 5.585 5.596 4.952 5.083 20,840 -0.50(-9.00%)
Sep 06, 2002 5.325 5.744 5.084 5.585 28,037 +0.40(+7.72%)
Sep 05, 2002 5.204 5.381 4.701 5.185 31,951 -0.02(-0.34%)
Sep 04, 2002 4.794 5.204 4.654 5.203 132,453 +0.51(+10.89%)
Sep 03, 2002 5.502 5.502 4.561 4.692 19,121 -0.86(-15.44%)
Aug 30, 2002 5.865 6.144 5.548 5.548 16,972 -0.12(-2.13%)
Aug 29, 2002 6.321 6.572 5.660 5.669 83,446 -0.64(-10.18%)
Aug 28, 2002 6.982 7.456 6.311 6.311 30,938 -0.70(-9.96%)
Aug 27, 2002 7.410 7.698 7.010 7.010 18,047 -0.48(-6.46%)
Aug 26, 2002 6.917 7.522 6.917 7.494 10,527 +0.52(+7.48%)
Aug 23, 2002 7.605 7.671 6.972 6.972 6,129 -0.62(-8.21%)
Aug 22, 2002 7.391 7.726 7.271 7.596 12,675 +0.27(+3.70%)
Aug 21, 2002 7.492 7.522 7.224 7.325 6,982 +0.03(+0.37%)
Aug 20, 2002 8.034 8.043 6.954 7.298 72,296 -0.49(-6.33%)
Aug 16, 2002 7.517 8.043 7.513 7.792 7,412 +0.24(+3.21%)
Aug 15, 2002 7.875 7.875 7.401 7.550 494,148 +0.10(+1.38%)
Aug 14, 2002 7.754 7.764 7.419 7.447 10,634 -0.09(-1.23%)
Aug 13, 2002 7.885 7.885 7.522 7.540 4,834 -0.44(-5.48%)
Aug 12, 2002 7.922 8.062 7.885 7.978 1,503 -0.30(-3.60%)
Aug 07, 2002 8.276 8.285 7.941 8.276 7,197 +0.21(+2.62%)
Aug 06, 2002 7.661 8.238 7.661 8.064 11,279 -0.03(-0.31%)
Aug 05, 2002 8.183 8.350 7.866 8.089 14,179 -0.20(-2.47%)
Aug 02, 2002 7.522 8.294 7.345 8.294 49,518 +0.85(+11.39%)
Aug 01, 2002 6.879 7.959 6.879 7.446 41,895 +0.47(+6.80%)
Jul 31, 2002 7.810 8.062 6.972 6.972 21,910 -0.92(-11.67%)
Jul 30, 2002 8.192 8.192 7.782 7.894 34,160 -0.53(-6.30%)
Jul 29, 2002 7.447 8.453 7.326 8.425 62,198 +1.03(+13.98%)
Jul 26, 2002 7.391 7.605 7.214 7.391 30,928 -0.01(-0.13%)
Jul 25, 2002 7.531 7.689 7.308 7.401 22,556 +0.00(+0.00%)
Jul 24, 2002 7.056 7.494 6.851 7.401 25,029 +0.55(+8.02%)
Jul 23, 2002 7.308 7.438 6.851 6.851 12,856 -0.40(-5.52%)
Jul 22, 2002 6.768 7.447 6.768 7.252 17,759 +0.55(+8.19%)
Jul 19, 2002 6.702 7.447 6.637 6.702 12,246 -0.58(-7.93%)
Jul 17, 2002 7.263 7.428 7.168 7.280 7,412 +0.08(+1.16%)
Jul 12, 2002 7.345 7.447 7.186 7.196 3,759 -0.24(-3.25%)
Jul 11, 2002 7.447 7.596 7.354 7.438 32,012 +0.14(+1.91%)
Jul 10, 2002 7.410 7.866 7.298 7.298 8,486 -0.14(-1.88%)
Jul 09, 2002 7.522 7.522 7.438 7.438 28,574 -0.08(-1.11%)
Jul 08, 2002 7.447 7.522 7.447 7.522 21,055 +0.07(+1.00%)
Jul 05, 2002 7.447 7.448 7.363 7.447 6,660 +0.00(+0.00%)
Jul 04, 2002 7.541 7.606 7.280 7.447 10,634 +0.00(+0.00%)
Jul 03, 2002 7.541 7.606 7.280 7.447 10,634 -0.09(-1.23%)
Jul 02, 2002 7.466 7.661 7.242 7.540 60,586 -0.06(-0.74%)
Jul 01, 2002 7.922 7.922 7.261 7.596 84,757 -0.45(-5.56%)
Jun 28, 2002 7.624 8.276 7.047 8.043 572,030 +0.13(+1.65%)
Jun 27, 2002 7.652 7.913 7.475 7.913 73,155 +0.23(+3.03%)
Jun 26, 2002 7.754 7.820 7.456 7.680 56,182 -0.07(-0.96%)
Jun 25, 2002 7.531 8.378 7.531 7.754 67,247 +0.82(+11.81%)
Jun 21, 2002 6.619 6.702 6.516 6.935 35,449 +0.32(+4.78%)
Jun 20, 2002 6.507 6.628 6.470 6.619 21,592 -0.01(-0.14%)
Jun 19, 2002 7.317 7.317 6.479 6.628 54,678 -0.44(-6.19%)
Jun 18, 2002 6.944 7.503 6.591 7.065 50,166 +0.13(+1.88%)
Jun 17, 2002 7.019 7.214 6.842 6.935 22,021 +0.19(+2.76%)
Jun 14, 2002 7.241 7.494 6.749 6.749 13,535 -0.84(-11.04%)
Jun 12, 2002 6.702 7.624 6.609 7.587 130,412 -0.90(-10.64%)
Jun 11, 2002 8.536 8.797 8.099 8.490 32,334 -0.16(-1.83%)
Jun 10, 2002 8.611 8.750 8.071 8.648 69,610 +0.02(+0.22%)
Jun 07, 2002 8.611 8.695 8.601 8.629 24,385 -0.01(-0.11%)
Jun 06, 2002 8.621 9.076 8.621 8.639 58,545 -0.02(-0.22%)
Jun 05, 2002 8.621 8.722 8.611 8.657 4,296 -0.47(-5.20%)
May 31, 2002 8.983 9.309 8.611 9.132 25,566 -0.51(-5.31%)
May 28, 2002 10.40 10.70 9.542 9.644 47,481 -0.77(-7.42%)
May 27, 2002 10.78 10.78 10.42 10.42 9,131 +0.00(+0.00%)
May 24, 2002 10.78 10.78 10.42 10.42 9,131 -0.47(-4.36%)
May 23, 2002 11.38 11.38 10.71 10.89 42,217 -0.48(-4.25%)
May 22, 2002 11.18 11.50 11.08 11.38 130,734 +0.00(+0.00%)
May 21, 2002 11.65 11.73 11.38 11.38 37,920 -0.73(-6.00%)
May 20, 2002 11.52 12.10 11.49 12.10 17,510 +0.45(+3.83%)
May 17, 2002 11.87 11.87 11.26 11.65 7,949 -0.29(-2.42%)
May 16, 2002 11.78 12.10 11.53 11.94 37,383 +0.31(+2.64%)
May 15, 2002 11.50 11.87 11.50 11.64 19,873 -0.14(-1.19%)
May 14, 2002 11.50 11.78 10.53 11.78 63,809 +0.25(+2.18%)
May 13, 2002 12.14 12.15 11.52 11.52 51,348 -0.63(-5.21%)
May 10, 2002 12.12 12.22 12.10 12.16 28,682 -0.01(-0.08%)
May 09, 2002 12.29 12.33 12.17 12.17 27,070 -0.33(-2.61%)
May 08, 2002 12.49 12.52 12.33 12.49 8,164 -0.13(-1.03%)
May 07, 2002 12.60 12.66 12.47 12.62 30,078 -0.04(-0.29%)
May 06, 2002 12.66 12.66 12.52 12.66 62,305 +0.05(+0.37%)
May 03, 2002 12.60 12.61 12.47 12.61 16,650 -0.05(-0.37%)
May 02, 2002 12.49 12.70 12.49 12.66 9,238 +0.04(+0.30%)
May 01, 2002 12.66 12.67 12.57 12.62 66,387 +0.15(+1.18%)
Apr 30, 2002 12.54 12.66 12.48 12.48 19,765 -0.06(-0.51%)
Apr 29, 2002 12.66 12.66 12.47 12.54 12,031 -0.03(-0.22%)
Apr 26, 2002 12.57 12.71 12.26 12.57 14,931 +0.00(+0.00%)
Apr 25, 2002 12.61 12.71 12.10 12.57 28,789 -0.09(-0.74%)
Apr 24, 2002 12.28 12.71 11.54 12.66 32,871 +0.34(+2.80%)
Apr 23, 2002 12.28 12.40 12.28 12.32 11,386 -0.11(-0.90%)
Apr 22, 2002 12.46 12.50 12.43 12.43 1,933 +0.14(+1.14%)
Apr 19, 2002 12.29 12.43 12.24 12.29 11,924 -0.09(-0.75%)
Apr 18, 2002 12.38 12.53 12.26 12.38 18,047 -0.08(-0.67%)
Apr 17, 2002 12.66 12.73 12.24 12.46 69,395 -0.15(-1.18%)
Apr 16, 2002 12.47 12.61 12.44 12.61 33,945 +0.00(+0.00%)
Apr 15, 2002 12.56 12.61 12.41 12.61 38,027 +0.05(+0.37%)
Apr 12, 2002 12.43 12.61 12.43 12.57 61,661 +0.00(+0.00%)
Apr 11, 2002 12.38 12.57 12.19 12.57 114,835 +0.19(+1.50%)
Apr 10, 2002 12.47 12.47 12.19 12.38 51,885 -0.14(-1.11%)
Apr 09, 2002 12.39 12.58 12.23 12.52 56,504 +0.13(+1.05%)
Apr 08, 2002 11.88 12.46 11.87 12.39 43,614 +0.57(+4.80%)
Apr 05, 2002 11.92 11.92 11.17 11.82 18,799 -0.04(-0.31%)
Apr 04, 2002 11.96 11.97 11.45 11.86 61,983 -0.20(-1.62%)
Apr 03, 2002 11.93 12.10 11.67 12.06 76,593 +0.28(+2.37%)
Apr 02, 2002 11.96 11.96 11.73 11.78 25,459 -0.05(-0.39%)
Apr 01, 2002 11.64 12.24 11.46 11.82 138,254 -0.09(-0.78%)
Mar 29, 2002 11.99 11.99 11.46 11.92 52,852 +0.00(+0.00%)
Mar 28, 2002 11.99 11.99 11.46 11.92 52,852 +0.07(+0.63%)
Mar 27, 2002 11.36 12.19 11.29 11.84 58,868 +0.54(+4.78%)
Mar 26, 2002 10.92 11.50 10.89 11.30 44,903 +0.34(+3.14%)
Mar 25, 2002 10.33 10.98 10.23 10.96 38,135 +0.69(+6.71%)
Mar 22, 2002 10.15 10.43 10.15 10.27 11,601 +0.03(+0.27%)
Mar 21, 2002 10.07 10.24 9.961 10.24 37,490 +0.01(+0.09%)
Mar 20, 2002 10.29 10.29 9.961 10.23 10,527 -0.06(-0.54%)
Mar 19, 2002 10.41 10.42 9.961 10.29 27,178 -0.02(-0.18%)
Mar 18, 2002 10.31 10.59 10.30 10.30 2,578 -0.26(-2.47%)
Mar 15, 2002 10.29 10.57 10.29 10.57 9,775 -0.28(-2.58%)
Mar 14, 2002 10.11 10.84 10.11 10.84 43,184 +0.37(+3.55%)
Mar 13, 2002 10.22 10.47 10.01 10.47 39,209 +0.24(+2.39%)
Mar 12, 2002 10.09 10.23 9.961 10.23 6,337 +0.20(+2.02%)
Mar 11, 2002 10.01 10.05 10.01 10.03 8,916 +0.07(+0.65%)
Mar 08, 2002 10.24 10.24 9.961 9.961 17,510 -0.16(-1.56%)
Mar 07, 2002 9.979 10.66 9.979 10.12 46,299 +0.07(+0.65%)
Mar 06, 2002 9.830 10.05 9.821 10.05 9,023 +0.23(+2.37%)
Mar 05, 2002 9.867 9.961 9.821 9.821 31,045 +0.05(+0.48%)
Mar 04, 2002 9.588 9.821 9.542 9.774 40,176 +0.19(+1.94%)
Mar 01, 2002 9.216 9.774 9.169 9.588 72,940 +0.28(+3.00%)
Feb 28, 2002 9.132 9.309 9.132 9.309 16,865 +0.17(+1.83%)
Feb 27, 2002 9.030 9.179 8.983 9.141 7,734 +0.25(+2.83%)
Feb 26, 2002 8.546 8.899 8.546 8.890 12,461 +0.22(+2.58%)
Feb 25, 2002 8.843 8.843 8.332 8.667 40,606 -0.37(-4.12%)
Feb 22, 2002 8.657 9.076 8.611 9.039 29,971 +0.36(+4.18%)
Feb 21, 2002 9.095 9.262 8.601 8.676 33,945 -0.18(-2.00%)
Feb 20, 2002 8.955 9.067 8.843 8.853 36,524 -0.35(-3.84%)
Feb 19, 2002 9.365 9.383 9.030 9.207 39,102 -0.20(-2.08%)
Feb 18, 2002 9.439 9.728 9.355 9.402 28,037 +0.00(+0.00%)
Feb 15, 2002 9.439 9.728 9.355 9.402 28,037 +0.05(+0.50%)
Feb 14, 2002 9.393 9.486 9.355 9.355 15,898 -0.12(-1.28%)
Feb 13, 2002 9.355 9.486 9.355 9.476 7,197 +0.02(+0.20%)
Feb 12, 2002 9.358 9.458 9.355 9.458 5,263 -0.18(-1.84%)
Feb 11, 2002 9.635 9.635 9.449 9.635 13,965 +0.09(+0.98%)
Feb 08, 2002 9.318 9.635 9.309 9.542 44,258 +0.00(+0.00%)
Feb 07, 2002 9.542 9.542 9.542 9.542 23,096 +0.00(+0.00%)
Feb 06, 2002 9.495 9.542 9.495 9.542 13,750 +0.05(+0.49%)
Feb 05, 2002 9.542 9.635 9.355 9.495 76,807 -0.05(-0.49%)
Feb 04, 2002 9.551 9.560 9.542 9.542 3,974 -0.01(-0.10%)
Feb 01, 2002 9.635 9.635 9.551 9.551 25,996 -0.08(-0.87%)
Jan 31, 2002 9.616 9.635 9.486 9.635 14,287 +0.00(+0.00%)
Jan 30, 2002 9.542 9.765 9.542 9.635 18,047 +0.09(+0.98%)
Jan 29, 2002 9.681 9.719 9.542 9.542 60,909 +0.00(+0.00%)
Jan 28, 2002 9.542 9.681 9.542 9.542 6,552 +0.14(+1.49%)
Jan 25, 2002 9.290 9.653 9.262 9.402 11,172 +0.11(+1.20%)
Jan 24, 2002 9.495 9.495 9.216 9.290 25,566 -0.39(-4.04%)
Jan 23, 2002 9.681 9.681 9.681 9.681 0 +0.00(+0.00%)
Jan 22, 2002 9.449 10.07 8.797 9.681 64,024 +0.37(+4.00%)
Jan 21, 2002 9.309 9.309 9.169 9.309 19,873 +0.00(+0.00%)
Jan 18, 2002 9.309 9.309 9.169 9.309 19,873 +0.00(+0.00%)
Jan 17, 2002 9.542 9.774 9.262 9.309 10,634 -0.19(-1.96%)
Jan 16, 2002 8.648 9.495 8.648 9.495 12,246 +0.23(+2.51%)
Jan 15, 2002 8.992 9.309 8.704 9.262 22,988 +0.34(+3.86%)
Jan 14, 2002 9.774 10.43 8.918 8.918 11,709 -1.41(-13.69%)
Jan 11, 2002 9.777 10.33 9.774 10.33 3,330 +0.28(+2.78%)
Jan 10, 2002 10.19 10.33 9.635 10.05 22,021 +0.51(+5.37%)
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.