Skip to main content

Columbus Mckinnon (NQ: CMCO )

41.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 12.59 12.71 12.52 12.52 19,691 -0.06(-0.51%)
Apr 29, 2002 12.71 12.71 12.52 12.59 11,985 -0.03(-0.22%)
Apr 26, 2002 12.61 12.76 12.31 12.61 14,875 +0.00(+0.00%)
Apr 25, 2002 12.66 12.76 12.15 12.61 28,680 -0.09(-0.74%)
Apr 24, 2002 12.33 12.76 11.59 12.71 32,747 +0.35(+2.80%)
Apr 23, 2002 12.33 12.45 12.33 12.36 11,343 -0.11(-0.90%)
Apr 22, 2002 12.50 12.55 12.47 12.47 1,926 +0.14(+1.14%)
Apr 19, 2002 12.33 12.47 12.29 12.33 11,878 -0.09(-0.75%)
Apr 18, 2002 12.43 12.58 12.31 12.43 17,978 -0.08(-0.67%)
Apr 17, 2002 12.71 12.77 12.29 12.51 69,132 -0.15(-1.18%)
Apr 16, 2002 12.52 12.66 12.48 12.66 33,817 +0.00(+0.00%)
Apr 15, 2002 12.61 12.66 12.46 12.66 37,884 +0.05(+0.37%)
Apr 12, 2002 12.47 12.66 12.47 12.61 61,427 +0.00(+0.00%)
Apr 11, 2002 12.43 12.61 12.24 12.61 114,401 +0.19(+1.50%)
Apr 10, 2002 12.52 12.52 12.24 12.43 51,689 -0.14(-1.12%)
Apr 09, 2002 12.44 12.62 12.28 12.57 56,290 +0.13(+1.05%)
Apr 08, 2002 11.92 12.50 11.91 12.44 43,448 +0.57(+4.80%)
Apr 05, 2002 11.96 11.96 11.21 11.87 18,727 -0.04(-0.31%)
Apr 04, 2002 12.01 12.02 11.49 11.90 61,748 -0.20(-1.62%)
Apr 03, 2002 11.98 12.15 11.72 12.10 76,303 +0.28(+2.37%)
Apr 02, 2002 12.01 12.01 11.77 11.82 25,363 -0.05(-0.39%)
Apr 01, 2002 11.68 12.29 11.50 11.87 137,730 -0.09(-0.78%)
Mar 29, 2002 12.04 12.04 11.50 11.96 52,652 +0.00(+0.00%)
Mar 28, 2002 12.04 12.04 11.50 11.96 52,652 +0.07(+0.63%)
Mar 27, 2002 11.40 12.24 11.33 11.89 58,645 +0.54(+4.78%)
Mar 26, 2002 10.96 11.54 10.93 11.34 44,733 +0.35(+3.14%)
Mar 25, 2002 10.37 11.03 10.27 11.00 37,991 +0.69(+6.71%)
Mar 22, 2002 10.19 10.47 10.19 10.31 11,557 +0.03(+0.27%)
Mar 21, 2002 10.11 10.28 9.998 10.28 37,348 +0.01(+0.09%)
Mar 20, 2002 10.33 10.33 9.998 10.27 10,487 -0.06(-0.54%)
Mar 19, 2002 10.45 10.46 9.998 10.33 27,075 -0.02(-0.18%)
Mar 18, 2002 10.35 10.63 10.34 10.34 2,568 -0.26(-2.47%)
Mar 15, 2002 10.33 10.61 10.33 10.61 9,738 -0.28(-2.57%)
Mar 14, 2002 10.15 10.89 10.15 10.89 43,020 +0.37(+3.55%)
Mar 13, 2002 10.26 10.51 10.05 10.51 39,061 +0.25(+2.39%)
Mar 12, 2002 10.13 10.27 9.998 10.27 6,314 +0.20(+2.02%)
Mar 11, 2002 10.05 10.09 10.05 10.06 8,882 +0.07(+0.65%)
Mar 08, 2002 10.28 10.28 9.998 9.998 17,443 -0.16(-1.56%)
Mar 07, 2002 10.02 10.70 10.02 10.16 46,124 +0.07(+0.65%)
Mar 06, 2002 9.868 10.09 9.858 10.09 8,989 +0.23(+2.37%)
Mar 05, 2002 9.904 9.998 9.858 9.858 30,927 +0.05(+0.48%)
Mar 04, 2002 9.625 9.858 9.578 9.812 40,024 +0.19(+1.94%)
Mar 01, 2002 9.251 9.812 9.204 9.625 72,664 +0.28(+3.00%)
Feb 28, 2002 9.167 9.344 9.167 9.344 16,801 +0.17(+1.83%)
Feb 27, 2002 9.064 9.213 9.017 9.176 7,705 +0.25(+2.83%)
Feb 26, 2002 8.578 8.933 8.578 8.924 12,413 +0.22(+2.58%)
Feb 25, 2002 8.877 8.877 8.363 8.700 40,452 -0.37(-4.12%)
Feb 22, 2002 8.690 9.111 8.643 9.073 29,857 +0.36(+4.18%)
Feb 21, 2002 9.129 9.298 8.634 8.709 33,817 -0.18(-2.00%)
Feb 20, 2002 8.989 9.101 8.877 8.886 36,385 -0.36(-3.84%)
Feb 19, 2002 9.400 9.419 9.064 9.242 38,954 -0.20(-2.08%)
Feb 18, 2002 9.475 9.765 9.391 9.438 27,931 +0.00(+0.00%)
Feb 15, 2002 9.475 9.765 9.391 9.438 27,931 +0.05(+0.50%)
Feb 14, 2002 9.428 9.522 9.391 9.391 15,838 -0.12(-1.28%)
Feb 13, 2002 9.391 9.522 9.391 9.513 7,170 +0.02(+0.20%)
Feb 12, 2002 9.394 9.494 9.391 9.494 5,243 -0.18(-1.84%)
Feb 11, 2002 9.671 9.671 9.484 9.671 13,912 +0.09(+0.98%)
Feb 08, 2002 9.354 9.671 9.344 9.578 44,090 +0.00(+0.00%)
Feb 07, 2002 9.578 9.578 9.578 9.578 23,008 +0.00(+0.00%)
Feb 06, 2002 9.531 9.578 9.531 9.578 13,698 +0.05(+0.49%)
Feb 05, 2002 9.578 9.671 9.391 9.531 76,517 -0.05(-0.49%)
Feb 04, 2002 9.588 9.597 9.578 9.578 3,959 -0.01(-0.10%)
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.