Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.861 7.205 6.861 7.093 116,554 +0.06(+0.79%)
Jul 29, 2004 6.777 7.121 6.777 7.038 75,948 -0.06(-0.79%)
Jul 28, 2004 7.447 7.447 6.851 7.093 68,321 -0.18(-2.43%)
Jul 27, 2004 6.842 7.913 6.553 7.270 433,884 +0.95(+15.02%)
Jul 26, 2004 6.516 6.535 6.284 6.321 64,024 -0.20(-3.14%)
Jul 23, 2004 6.609 6.656 6.507 6.526 41,358 -0.15(-2.23%)
Jul 22, 2004 6.656 6.861 6.526 6.675 61,553 +0.04(+0.56%)
Jul 21, 2004 6.274 6.656 6.274 6.637 23,418 +0.16(+2.44%)
Jul 20, 2004 6.330 6.516 6.284 6.479 20,947 +0.01(+0.14%)
Jul 19, 2004 6.442 6.684 6.358 6.470 35,127 -0.19(-2.80%)
Jul 16, 2004 6.349 6.712 6.349 6.656 24,707 +0.06(+0.85%)
Jul 15, 2004 6.600 6.647 6.284 6.600 33,193 -0.20(-2.88%)
Jul 14, 2004 6.693 6.833 6.609 6.796 43,076 -0.08(-1.22%)
Jul 13, 2004 6.460 6.889 6.228 6.879 34,697 +0.41(+6.33%)
Jul 12, 2004 6.898 6.963 6.470 6.470 46,084 -0.43(-6.21%)
Jul 09, 2004 7.308 7.308 6.730 6.898 23,740 +0.06(+0.82%)
Jul 08, 2004 7.233 7.242 6.656 6.842 59,512 -0.06(-0.81%)
Jul 07, 2004 6.479 6.944 6.479 6.898 53,174 +0.32(+4.81%)
Jul 06, 2004 6.395 6.626 6.377 6.581 93,673 +0.03(+0.43%)
Jul 02, 2004 6.526 6.563 6.442 6.553 49,522 +0.03(+0.43%)
Jul 01, 2004 6.675 6.889 6.516 6.526 33,086 -0.06(-0.85%)
Jun 30, 2004 6.405 6.693 6.405 6.581 71,329 +0.25(+3.97%)
Jun 29, 2004 6.237 6.367 6.237 6.330 48,662 +0.05(+0.74%)
Jun 28, 2004 6.172 6.386 6.163 6.284 47,588 +0.00(+0.00%)
Jun 25, 2004 6.228 6.330 6.051 6.284 56,827 +0.23(+3.85%)
Jun 24, 2004 5.986 6.116 5.883 6.051 45,547 +0.23(+4.00%)
Jun 23, 2004 6.451 6.451 5.511 5.818 144,055 -0.35(-5.73%)
Jun 22, 2004 6.405 6.405 6.088 6.172 104,630 +0.07(+1.07%)
Jun 21, 2004 6.516 6.516 6.105 6.107 195,296 -0.19(-2.96%)
Jun 18, 2004 5.353 6.423 5.269 6.293 524,871 +1.11(+21.36%)
Jun 17, 2004 5.213 5.306 5.092 5.185 64,561 +0.07(+1.27%)
Jun 16, 2004 5.027 5.213 5.027 5.120 102,911 -0.05(-0.90%)
Jun 15, 2004 5.027 5.353 4.999 5.166 236,332 +0.26(+5.31%)
Jun 14, 2004 4.859 4.934 4.850 4.906 28,574 -0.01(-0.19%)
Jun 10, 2004 4.952 4.962 4.887 4.915 20,517 +0.03(+0.57%)
Jun 09, 2004 4.738 4.934 4.738 4.887 55,752 +0.16(+3.35%)
Jun 08, 2004 5.045 5.045 4.617 4.729 143,947 -0.20(-4.15%)
Jun 07, 2004 4.794 5.073 4.794 4.934 103,448 -0.05(-0.93%)
Jun 04, 2004 5.055 5.073 4.813 4.980 50,381 +0.20(+4.29%)
Jun 03, 2004 5.018 5.018 4.571 4.775 74,659 -0.15(-3.02%)
Jun 02, 2004 4.980 5.055 4.869 4.924 50,918 +0.02(+0.38%)
Jun 01, 2004 4.738 5.018 4.654 4.906 74,981 -0.02(-0.38%)
May 28, 2004 5.120 5.120 4.924 4.924 43,399 -0.10(-2.04%)
May 27, 2004 5.148 5.148 4.980 5.027 54,356 +0.07(+1.31%)
May 26, 2004 4.929 5.045 4.915 4.962 20,840 -0.06(-1.11%)
May 25, 2004 5.027 5.120 4.915 5.018 75,841 -0.03(-0.55%)
May 24, 2004 5.222 5.260 4.915 5.045 75,518 -0.06(-1.10%)
May 21, 2004 5.120 5.185 4.915 5.101 123,429 +0.07(+1.29%)
May 20, 2004 5.083 5.148 4.990 5.036 58,331 -0.12(-2.35%)
May 19, 2004 5.343 5.353 5.120 5.157 756,262 -0.02(-0.36%)
May 18, 2004 5.353 5.399 5.027 5.176 50,811 +0.05(+0.91%)
May 17, 2004 5.232 5.399 4.766 5.129 37,061 +0.00(+0.00%)
May 14, 2004 5.148 5.464 5.092 5.129 63,917 +0.01(+0.18%)
May 13, 2004 5.306 5.306 5.120 5.120 18,476 -0.07(-1.26%)
May 12, 2004 5.520 5.520 4.990 5.185 60,479 +0.06(+1.09%)
May 11, 2004 4.971 5.362 4.724 5.129 65,313 -0.01(-0.18%)
May 10, 2004 5.120 5.204 4.533 5.139 149,855 +0.02(+0.36%)
May 07, 2004 5.222 5.315 4.934 5.120 109,786 +0.02(+0.37%)
May 06, 2004 5.129 5.353 4.841 5.101 99,689 -0.11(-2.14%)
May 05, 2004 5.725 5.725 5.073 5.213 257,924 -0.13(-2.44%)
May 04, 2004 5.753 5.753 5.139 5.343 143,195 +0.03(+0.53%)
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.