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

Columbus Mckinnon (NQ: CMCO )

31.81 -0.32 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 27, 2004 9.870 10.25 9.790 10.22 30,300 +0.52(+5.36%)
Feb 26, 2004 9.430 9.850 9.430 9.700 49,700 +0.16(+1.68%)
Feb 25, 2004 9.710 9.910 9.500 9.540 29,600 -0.42(-4.22%)
Feb 24, 2004 10.00 10.15 9.720 9.960 15,600 -0.07(-0.70%)
Feb 23, 2004 10.49 10.62 9.880 10.03 66,100 +0.16(+1.62%)
Feb 20, 2004 10.00 10.45 9.780 9.870 25,500 -0.29(-2.85%)
Feb 19, 2004 10.75 10.80 9.960 10.16 80,100 -0.20(-1.94%)
Feb 18, 2004 10.80 10.80 10.27 10.36 36,100 -0.39(-3.62%)
Feb 17, 2004 10.97 11.08 10.60 10.75 120,900 +0.10(+0.94%)
Feb 13, 2004 9.570 11.01 9.550 10.65 153,200 +0.82(+8.34%)
Feb 12, 2004 9.950 10.15 9.816 9.830 53,200 -0.34(-3.34%)
Feb 11, 2004 10.30 10.30 10.06 10.17 21,700 +0.07(+0.69%)
Feb 10, 2004 10.35 10.35 9.930 10.10 77,600 -0.03(-0.30%)
Feb 09, 2004 10.18 10.30 9.760 10.13 206,600 +0.04(+0.40%)
Feb 06, 2004 9.750 10.28 9.750 10.09 59,000 +0.09(+0.90%)
Feb 05, 2004 9.850 10.10 9.840 10.00 30,600 +0.10(+1.01%)
Feb 04, 2004 9.650 10.01 9.650 9.900 46,500 +0.11(+1.12%)
Feb 03, 2004 10.00 10.00 9.490 9.790 44,100 +0.19(+1.98%)
Feb 02, 2004 10.20 10.49 9.490 9.600 137,300 -0.17(-1.74%)
Jan 30, 2004 10.30 10.42 9.550 9.770 60,000 -0.38(-3.74%)
Jan 29, 2004 10.54 10.54 10.01 10.15 63,200 -0.22(-2.12%)
Jan 28, 2004 10.10 10.50 9.930 10.37 76,100 +0.25(+2.50%)
Jan 27, 2004 10.43 10.43 10.00 10.12 79,400 -0.10(-1.02%)
Jan 26, 2004 10.16 10.65 9.800 10.22 263,700 +0.06(+0.60%)
Jan 23, 2004 9.870 10.60 9.500 10.16 117,900 +0.31(+3.15%)
Jan 22, 2004 9.550 9.850 9.550 9.850 49,200 +0.10(+1.03%)
Jan 21, 2004 10.72 10.96 9.220 9.750 241,000 -1.21(-11.04%)
Jan 20, 2004 11.60 11.72 10.74 10.96 201,400 -0.37(-3.28%)
Jan 16, 2004 10.74 11.39 10.74 11.33 224,000 +0.53(+4.93%)
Jan 15, 2004 10.40 10.95 10.30 10.80 130,072 +0.44(+4.25%)
Jan 14, 2004 10.31 10.50 10.22 10.36 137,255 +0.30(+2.98%)
Jan 13, 2004 10.24 10.80 9.850 10.06 227,133 +0.09(+0.90%)
Jan 12, 2004 11.60 11.70 9.850 9.970 440,660 -1.02(-9.28%)
Jan 09, 2004 9.990 11.19 9.500 10.99 332,555 +1.42(+14.84%)
Jan 08, 2004 9.050 9.690 9.050 9.570 126,463 +0.50(+5.51%)
Jan 07, 2004 9.100 9.290 9.050 9.070 51,538 -0.17(-1.84%)
Jan 06, 2004 8.710 9.270 8.710 9.240 134,700 +0.43(+4.88%)
Jan 05, 2004 8.480 9.360 8.150 8.810 337,600 +0.81(+10.13%)
Jan 02, 2004 8.300 8.670 7.651 8.000 252,200 -0.64(-7.41%)
Dec 31, 2003 8.180 8.650 8.100 8.640 59,800 +0.66(+8.27%)
Dec 30, 2003 7.490 8.500 7.490 7.980 85,768 +0.50(+6.68%)
Dec 29, 2003 7.200 7.480 7.200 7.480 131,507 +0.18(+2.47%)
Dec 26, 2003 7.261 7.350 7.260 7.300 12,324 +0.00(+0.00%)
Dec 24, 2003 7.300 7.339 7.300 7.300 15,498 +0.00(+0.00%)
Dec 23, 2003 7.410 7.420 7.090 7.300 56,359 -0.10(-1.35%)
Dec 22, 2003 7.530 7.600 7.300 7.400 97,630 -0.25(-3.27%)
Dec 19, 2003 7.500 7.650 7.490 7.650 41,995 +0.16(+2.14%)
Dec 18, 2003 7.400 7.540 7.400 7.490 26,583 +0.02(+0.27%)
Dec 17, 2003 7.300 7.500 7.300 7.470 16,402 +0.01(+0.13%)
Dec 16, 2003 7.510 7.630 7.350 7.460 42,269 -0.04(-0.53%)
Dec 15, 2003 7.300 7.800 7.090 7.500 136,709 +0.29(+4.02%)
Dec 12, 2003 6.660 7.300 6.600 7.210 113,120 +0.59(+8.91%)
Dec 11, 2003 6.480 6.750 6.420 6.620 47,800 +0.10(+1.53%)
Dec 10, 2003 6.310 6.600 6.310 6.520 59,935 +0.07(+1.09%)
Dec 09, 2003 6.400 6.580 6.400 6.450 255,148 +0.10(+1.57%)
Dec 08, 2003 6.250 6.500 6.250 6.350 100,800 -0.10(-1.55%)
Dec 05, 2003 6.500 6.590 6.310 6.450 261,789 -0.05(-0.77%)
Dec 04, 2003 6.200 6.500 6.200 6.500 55,918 +0.26(+4.17%)
Dec 03, 2003 6.210 6.500 6.210 6.240 35,814 +0.01(+0.16%)
Dec 02, 2003 6.270 6.500 6.170 6.230 216,017 +0.05(+0.81%)
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.