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 (%)
May 28, 2004 5.500 5.500 5.290 5.290 40,400 -0.11(-2.04%)
May 27, 2004 5.530 5.530 5.350 5.400 50,600 +0.07(+1.31%)
May 26, 2004 5.295 5.420 5.280 5.330 19,400 -0.06(-1.11%)
May 25, 2004 5.400 5.500 5.280 5.390 70,600 -0.03(-0.55%)
May 24, 2004 5.610 5.650 5.280 5.420 70,300 -0.06(-1.09%)
May 21, 2004 5.500 5.570 5.280 5.480 114,900 +0.07(+1.29%)
May 20, 2004 5.460 5.530 5.360 5.410 54,300 -0.13(-2.35%)
May 19, 2004 5.740 5.750 5.500 5.540 704,000 -0.02(-0.36%)
May 18, 2004 5.750 5.800 5.400 5.560 47,300 +0.05(+0.91%)
May 17, 2004 5.620 5.800 5.120 5.510 34,500 +0.00(+0.00%)
May 14, 2004 5.530 5.870 5.470 5.510 59,500 +0.01(+0.18%)
May 13, 2004 5.700 5.700 5.500 5.500 17,200 -0.07(-1.26%)
May 12, 2004 5.930 5.930 5.360 5.570 56,300 +0.06(+1.09%)
May 11, 2004 5.340 5.760 5.075 5.510 60,800 -0.01(-0.18%)
May 10, 2004 5.500 5.590 4.870 5.520 139,500 +0.02(+0.36%)
May 07, 2004 5.610 5.710 5.300 5.500 102,200 +0.02(+0.36%)
May 06, 2004 5.510 5.750 5.200 5.480 92,800 -0.12(-2.14%)
May 05, 2004 6.150 6.150 5.450 5.600 240,100 -0.14(-2.44%)
May 04, 2004 6.180 6.180 5.520 5.740 133,300 +0.03(+0.53%)
May 03, 2004 5.980 6.350 5.500 5.710 252,800 -0.54(-8.61%)
Apr 30, 2004 7.080 7.080 6.030 6.248 264,000 -0.47(-7.02%)
Apr 29, 2004 7.140 7.140 6.500 6.720 236,400 -0.14(-2.04%)
Apr 28, 2004 7.510 7.590 6.700 6.860 82,700 -0.36(-4.99%)
Apr 27, 2004 8.260 8.310 6.830 7.220 390,500 -0.74(-9.30%)
Apr 26, 2004 7.850 8.458 7.420 7.960 71,700 -0.12(-1.49%)
Apr 23, 2004 8.240 8.620 7.920 8.080 28,300 +0.03(+0.37%)
Apr 22, 2004 8.000 8.060 7.540 8.050 32,800 +0.20(+2.55%)
Apr 21, 2004 8.210 8.210 7.780 7.850 30,100 -0.14(-1.75%)
Apr 20, 2004 8.000 8.190 7.920 7.990 41,000 +0.00(+0.00%)
Apr 19, 2004 7.780 8.000 7.750 7.990 43,100 +0.38(+4.99%)
Apr 16, 2004 7.460 7.800 7.460 7.610 66,300 +0.24(+3.26%)
Apr 15, 2004 7.640 7.640 7.140 7.370 35,800 -0.03(-0.41%)
Apr 14, 2004 7.550 7.690 7.100 7.400 28,500 +0.12(+1.65%)
Apr 13, 2004 7.310 7.530 7.280 7.280 26,100 -0.21(-2.80%)
Apr 12, 2004 7.740 7.740 7.010 7.490 75,200 +0.11(+1.49%)
Apr 08, 2004 7.980 7.980 7.280 7.380 31,000 -0.39(-5.02%)
Apr 07, 2004 7.870 7.880 7.250 7.770 51,700 +0.41(+5.57%)
Apr 06, 2004 7.440 7.560 6.890 7.360 88,700 +0.30(+4.25%)
Apr 05, 2004 7.350 7.770 6.760 7.060 136,800 -0.36(-4.85%)
Apr 02, 2004 8.150 8.200 6.840 7.420 135,800 -0.20(-2.62%)
Apr 01, 2004 8.080 8.170 7.510 7.620 54,400 -0.04(-0.52%)
Mar 31, 2004 8.170 8.170 7.500 7.660 39,300 -0.47(-5.78%)
Mar 30, 2004 7.110 8.350 7.110 8.130 142,600 +0.82(+11.22%)
Mar 29, 2004 6.800 7.470 6.360 7.310 309,800 +0.38(+5.48%)
Mar 26, 2004 6.560 6.930 6.350 6.930 250,100 +0.19(+2.82%)
Mar 25, 2004 7.595 7.690 6.630 6.740 136,300 -0.66(-8.92%)
Mar 24, 2004 7.610 7.770 7.309 7.400 75,900 -0.25(-3.27%)
Mar 23, 2004 8.205 8.205 7.620 7.650 109,400 -0.50(-6.13%)
Mar 22, 2004 9.250 9.250 7.700 8.150 124,200 -1.37(-14.39%)
Mar 19, 2004 9.560 9.830 9.350 9.520 7,200 -0.33(-3.35%)
Mar 18, 2004 9.400 10.10 9.400 9.850 23,900 +0.45(+4.79%)
Mar 17, 2004 9.500 9.570 9.000 9.400 69,700 -0.30(-3.09%)
Mar 16, 2004 9.410 9.950 9.350 9.700 11,300 +0.10(+1.04%)
Mar 15, 2004 9.720 10.08 9.330 9.600 67,000 -0.60(-5.88%)
Mar 12, 2004 10.00 10.22 10.00 10.20 13,600 +0.10(+0.99%)
Mar 11, 2004 10.15 10.40 10.00 10.10 76,100 -0.22(-2.13%)
Mar 10, 2004 10.24 10.32 10.17 10.32 32,100 +0.07(+0.68%)
Mar 09, 2004 10.08 10.34 10.08 10.25 38,900 +0.20(+1.99%)
Mar 08, 2004 10.40 10.42 10.00 10.05 59,900 +0.10(+1.01%)
Mar 05, 2004 10.10 10.10 9.900 9.950 42,600 -0.20(-1.93%)
Mar 04, 2004 10.28 10.30 10.01 10.15 35,300 -0.16(-1.59%)
Mar 03, 2004 10.41 10.45 10.12 10.31 25,700 +0.11(+1.08%)
Mar 02, 2004 9.980 10.21 9.750 10.20 41,600 +0.26(+2.62%)
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.