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

Columbus Mckinnon (NQ: CMCO )

45.48 -0.30 (-0.67%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 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 (%)
Jul 31, 2003 3.349 3.452 3.181 3.237 12,863 +0.19(+6.12%)
Jul 30, 2003 3.358 3.545 3.032 3.050 60,995 -0.39(-11.38%)
Jul 29, 2003 3.610 3.610 3.265 3.442 14,686 -0.06(-1.60%)
Jul 28, 2003 3.386 3.609 3.265 3.498 58,423 +0.11(+3.31%)
Jul 25, 2003 3.125 3.396 3.041 3.386 19,724 +0.25(+8.04%)
Jul 24, 2003 2.845 3.134 2.845 3.134 7,075 +0.04(+1.20%)
Jul 23, 2003 3.237 3.237 2.892 3.097 113,630 -0.11(-3.49%)
Jul 22, 2003 3.032 3.227 2.799 3.209 43,844 +0.50(+18.62%)
Jul 21, 2003 2.640 2.779 2.565 2.705 5,359 +0.07(+2.84%)
Jul 18, 2003 2.743 2.743 2.612 2.631 90,475 -0.10(-3.75%)
Jul 17, 2003 2.705 2.836 2.705 2.733 9,862 -0.07(-2.33%)
Jul 16, 2003 2.957 2.957 2.659 2.799 270,890 -0.20(-6.54%)
Jul 15, 2003 3.032 3.060 2.938 2.994 48,346 -0.05(-1.53%)
Jul 14, 2003 2.985 3.106 2.938 3.041 98,408 -0.04(-1.21%)
Jul 11, 2003 3.144 3.144 3.022 3.078 48,775 +0.00(+0.00%)
Jul 10, 2003 3.265 3.265 3.032 3.078 33,231 -0.17(-5.17%)
Jul 09, 2003 3.153 3.340 3.106 3.246 264,458 +0.17(+5.45%)
Jul 08, 2003 2.603 3.340 2.603 3.078 144,074 +0.51(+20.00%)
Jul 07, 2003 2.444 2.612 2.407 2.565 32,802 +0.14(+5.77%)
Jul 03, 2003 2.323 2.472 2.323 2.425 48,668 +0.05(+1.96%)
Jul 02, 2003 2.295 2.388 2.276 2.379 51,991 +0.04(+1.55%)
Jul 01, 2003 2.379 2.388 2.174 2.342 42,772 +0.11(+5.06%)
Jun 30, 2003 2.341 2.425 2.230 2.230 326,633 -0.11(-4.78%)
Jun 27, 2003 2.202 2.435 2.202 2.341 112,665 +0.14(+6.36%)
Jun 26, 2003 2.416 2.416 2.090 2.202 38,591 -0.21(-8.53%)
Jun 25, 2003 2.192 2.509 2.164 2.407 31,301 +0.16(+7.05%)
Jun 24, 2003 2.220 2.360 2.183 2.248 30,980 +0.03(+1.26%)
Jun 23, 2003 2.341 2.351 2.211 2.220 54,671 -0.11(-4.80%)
Jun 20, 2003 2.341 2.425 2.285 2.332 31,623 +0.06(+2.84%)
Jun 19, 2003 2.239 2.379 2.211 2.268 51,776 -0.10(-4.25%)
Jun 18, 2003 2.360 2.379 2.192 2.369 63,139 +0.04(+1.56%)
Jun 17, 2003 2.369 2.397 2.192 2.332 33,553 -0.02(-0.79%)
Jun 16, 2003 2.285 2.388 2.136 2.351 33,874 +0.26(+12.50%)
Jun 13, 2003 2.099 2.211 1.922 2.090 165,299 -0.04(-1.75%)
Jun 12, 2003 2.313 2.313 2.099 2.127 32,588 -0.12(-5.39%)
Jun 11, 2003 2.257 2.257 2.099 2.248 16,615 +0.10(+4.78%)
Jun 10, 2003 2.006 2.276 1.959 2.146 14,042 +0.23(+12.20%)
Jun 09, 2003 2.127 2.183 1.903 1.912 28,621 -0.21(-10.09%)
Jun 06, 2003 2.332 2.332 2.127 2.127 22,618 -0.17(-7.32%)
Jun 05, 2003 2.127 2.379 2.127 2.295 35,053 -0.03(-1.21%)
Jun 04, 2003 2.080 2.323 1.968 2.323 25,191 +0.30(+14.75%)
Jun 03, 2003 1.894 2.090 1.894 2.024 21,761 -0.03(-1.36%)
Jun 02, 2003 2.052 2.099 1.884 2.052 34,946 +0.14(+7.32%)
May 30, 2003 2.052 2.071 1.782 1.912 31,730 -0.05(-2.38%)
May 29, 2003 1.782 2.537 1.744 1.959 140,322 +0.12(+6.60%)
May 28, 2003 1.586 1.950 1.577 1.838 162,298 +0.30(+19.39%)
May 27, 2003 1.511 1.539 1.455 1.539 34,625 +0.07(+5.10%)
May 23, 2003 1.474 1.483 1.399 1.465 20,796 -0.02(-1.26%)
May 22, 2003 1.418 1.502 1.409 1.483 16,508 +0.06(+3.92%)
May 21, 2003 1.539 1.539 1.399 1.427 22,297 -0.07(-4.38%)
May 20, 2003 1.530 1.679 1.315 1.493 27,228 +0.00(+0.00%)
May 19, 2003 1.530 1.632 1.446 1.493 26,478 +0.05(+3.23%)
May 16, 2003 1.549 1.660 1.399 1.446 84,257 -0.15(-9.36%)
May 15, 2003 1.744 1.754 1.558 1.595 12,435 -0.05(-2.84%)
May 14, 2003 1.772 1.772 1.530 1.642 39,341 -0.08(-4.86%)
May 13, 2003 1.838 1.838 1.549 1.726 42,128 -0.08(-4.64%)
May 12, 2003 1.688 1.810 1.502 1.810 66,891 +0.23(+14.79%)
May 09, 2003 1.502 1.679 1.502 1.577 27,335 +0.04(+2.42%)
May 08, 2003 1.614 1.614 1.399 1.539 40,306 -0.07(-4.62%)
May 07, 2003 1.772 1.772 1.614 1.614 32,373 -0.17(-9.42%)
May 06, 2003 1.716 1.791 1.698 1.782 24,441 +0.07(+3.80%)
May 05, 2003 1.866 1.866 1.679 1.716 80,934 -0.10(-5.59%)
May 02, 2003 1.605 1.866 1.605 1.818 63,247 +0.23(+14.65%)
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.