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

Columbus Mckinnon (NQ: CMCO )

41.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 6.616 6.616 5.635 5.838 282,524 -0.44(-7.02%)
Apr 29, 2004 6.672 6.672 6.074 6.279 252,988 -0.13(-2.04%)
Apr 28, 2004 7.018 7.092 6.261 6.410 88,503 -0.34(-4.99%)
Apr 27, 2004 7.718 7.765 6.382 6.747 417,901 -0.69(-9.30%)
Apr 26, 2004 7.335 7.903 6.933 7.438 76,731 -0.11(-1.49%)
Apr 23, 2004 7.700 8.055 7.401 7.550 30,285 +0.03(+0.37%)
Apr 22, 2004 7.475 7.532 7.046 7.522 35,101 +0.19(+2.55%)
Apr 21, 2004 7.672 7.672 7.270 7.335 32,212 -0.13(-1.75%)
Apr 20, 2004 7.475 7.653 7.401 7.466 43,876 +0.00(+0.00%)
Apr 19, 2004 7.270 7.475 7.242 7.466 46,124 +0.36(+4.99%)
Apr 16, 2004 6.971 7.289 6.971 7.111 70,952 +0.22(+3.26%)
Apr 15, 2004 7.139 7.139 6.672 6.887 38,312 -0.03(-0.41%)
Apr 14, 2004 7.055 7.186 6.634 6.915 30,499 +0.11(+1.65%)
Apr 13, 2004 6.831 7.036 6.803 6.803 27,931 -0.20(-2.80%)
Apr 12, 2004 7.232 7.232 6.550 6.999 80,476 +0.10(+1.49%)
Apr 08, 2004 7.457 7.457 6.803 6.896 33,175 -0.36(-5.02%)
Apr 07, 2004 7.354 7.363 6.775 7.261 55,327 +0.38(+5.57%)
Apr 06, 2004 6.952 7.064 6.438 6.877 94,924 +0.28(+4.25%)
Apr 05, 2004 6.868 7.261 6.317 6.597 146,399 -0.34(-4.85%)
Apr 02, 2004 7.616 7.662 6.392 6.933 145,329 -0.19(-2.62%)
Apr 01, 2004 7.550 7.634 7.018 7.120 58,217 -0.04(-0.52%)
Mar 31, 2004 7.634 7.634 7.008 7.158 42,057 -0.44(-5.78%)
Mar 30, 2004 6.644 7.803 6.644 7.597 152,606 +0.77(+11.22%)
Mar 29, 2004 6.354 6.980 5.943 6.831 331,538 +0.36(+5.48%)
Mar 26, 2004 6.130 6.476 5.934 6.476 267,649 +0.18(+2.82%)
Mar 25, 2004 7.097 7.186 6.195 6.298 145,864 -0.62(-8.92%)
Mar 24, 2004 7.111 7.261 6.830 6.915 81,225 -0.23(-3.27%)
Mar 23, 2004 7.667 7.667 7.120 7.148 117,076 -0.47(-6.13%)
Mar 22, 2004 8.643 8.643 7.195 7.616 132,915 -1.28(-14.39%)
Mar 19, 2004 8.933 9.185 8.737 8.896 7,705 -0.31(-3.35%)
Mar 18, 2004 8.784 9.438 8.784 9.204 25,577 +0.42(+4.79%)
Mar 17, 2004 8.877 8.943 8.410 8.784 74,590 -0.28(-3.09%)
Mar 16, 2004 8.793 9.298 8.737 9.064 12,092 +0.09(+1.04%)
Mar 15, 2004 9.083 9.419 8.718 8.971 71,701 -0.56(-5.88%)
Mar 12, 2004 9.344 9.550 9.344 9.531 14,554 +0.09(+0.99%)
Mar 11, 2004 9.484 9.718 9.344 9.438 81,439 -0.21(-2.13%)
Mar 10, 2004 9.569 9.643 9.503 9.643 34,352 +0.07(+0.68%)
Mar 09, 2004 9.419 9.662 9.419 9.578 41,629 +0.19(+1.99%)
Mar 08, 2004 9.718 9.737 9.344 9.391 64,103 +0.09(+1.01%)
Mar 05, 2004 9.438 9.438 9.251 9.298 45,589 -0.18(-1.93%)
Mar 04, 2004 9.601 9.625 9.354 9.481 37,776 -0.15(-1.59%)
Mar 03, 2004 9.727 9.765 9.456 9.634 27,503 +0.10(+1.08%)
Mar 02, 2004 9.326 9.541 9.111 9.531 44,519 +0.24(+2.62%)
Mar 01, 2004 9.232 9.541 8.830 9.288 88,717 -0.26(-2.74%)
Feb 27, 2004 9.223 9.578 9.148 9.550 32,426 +0.49(+5.36%)
Feb 26, 2004 8.812 9.204 8.812 9.064 53,187 +0.15(+1.68%)
Feb 25, 2004 9.073 9.260 8.877 8.914 31,677 -0.39(-4.22%)
Feb 24, 2004 9.344 9.484 9.083 9.307 16,694 -0.07(-0.70%)
Feb 23, 2004 9.802 9.924 9.232 9.372 70,738 +0.15(+1.62%)
Feb 20, 2004 9.344 9.765 9.139 9.223 27,289 -0.27(-2.85%)
Feb 19, 2004 10.05 10.09 9.307 9.494 85,720 -0.19(-1.94%)
Feb 18, 2004 10.09 10.09 9.597 9.682 38,633 -0.36(-3.62%)
Feb 17, 2004 10.25 10.35 9.906 10.05 129,383 +0.09(+0.94%)
Feb 13, 2004 8.943 10.29 8.924 9.952 163,949 +0.77(+8.34%)
Feb 12, 2004 9.298 9.484 9.172 9.185 56,933 -0.32(-3.34%)
Feb 11, 2004 9.625 9.625 9.400 9.503 23,222 +0.07(+0.69%)
Feb 10, 2004 9.671 9.671 9.279 9.438 83,045 -0.03(-0.30%)
Feb 09, 2004 9.513 9.624 9.120 9.466 221,097 +0.04(+0.40%)
Feb 06, 2004 9.111 9.606 9.111 9.428 63,140 +0.08(+0.90%)
Feb 05, 2004 9.204 9.438 9.195 9.344 32,747 +0.09(+1.01%)
Feb 04, 2004 9.017 9.354 9.017 9.251 49,762 +0.10(+1.12%)
Feb 03, 2004 9.344 9.344 8.868 9.148 47,194 +0.18(+1.98%)
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.