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, 2009 12.30 13.01 12.01 12.11 206,974 -0.02(-0.15%)
Apr 29, 2009 11.21 12.30 11.14 12.13 215,276 +1.07(+9.63%)
Apr 28, 2009 10.33 11.51 10.33 11.06 198,704 +0.63(+6.00%)
Apr 27, 2009 10.51 10.84 10.34 10.44 150,747 -0.37(-3.46%)
Apr 24, 2009 9.924 10.99 9.858 10.81 154,791 +0.98(+9.98%)
Apr 23, 2009 10.27 10.27 9.466 9.830 349,164 -0.39(-3.84%)
Apr 22, 2009 9.830 10.72 9.812 10.22 195,381 +0.17(+1.67%)
Apr 21, 2009 8.737 10.20 8.737 10.05 170,419 +1.25(+14.23%)
Apr 20, 2009 9.765 9.812 8.737 8.802 200,099 -1.26(-12.53%)
Apr 17, 2009 10.17 10.26 9.868 10.06 128,984 -0.07(-0.65%)
Apr 16, 2009 10.31 10.31 9.559 10.13 226,772 -0.04(-0.37%)
Apr 15, 2009 9.634 10.40 9.583 10.17 182,746 +0.50(+5.12%)
Apr 14, 2009 9.709 9.896 8.877 9.671 148,797 -0.26(-2.63%)
Apr 13, 2009 9.765 10.09 9.438 9.933 115,836 -0.01(-0.09%)
Apr 09, 2009 9.541 10.23 9.456 9.942 177,399 +0.51(+5.45%)
Apr 08, 2009 8.812 9.438 8.643 9.428 123,727 +0.67(+7.68%)
Apr 07, 2009 9.242 9.410 8.718 8.756 106,484 -0.70(-7.41%)
Apr 06, 2009 9.363 9.503 8.980 9.456 152,383 -0.01(-0.10%)
Apr 03, 2009 8.971 9.709 8.793 9.466 94,207 +0.54(+6.07%)
Apr 02, 2009 8.466 9.456 8.260 8.924 212,446 +0.76(+9.27%)
Apr 01, 2009 7.952 8.419 7.877 8.167 161,007 +0.02(+0.23%)
Mar 31, 2009 8.326 8.354 7.625 8.148 211,385 -0.09(-1.13%)
Mar 30, 2009 8.270 8.494 7.774 8.242 186,997 -1.11(-11.89%)
Mar 26, 2009 9.204 9.456 8.896 9.354 169,560 +0.30(+3.30%)
Mar 25, 2009 8.709 9.447 8.522 9.055 145,921 +0.46(+5.33%)
Mar 24, 2009 9.213 9.242 8.587 8.597 124,600 -0.81(-8.64%)
Mar 23, 2009 8.943 9.410 8.429 9.410 133,797 +1.21(+14.69%)
Mar 20, 2009 8.522 8.718 7.849 8.204 216,080 -0.21(-2.55%)
Mar 19, 2009 9.270 9.298 8.401 8.419 127,208 -0.76(-8.25%)
Mar 18, 2009 8.270 9.288 8.102 9.176 109,096 +0.89(+10.71%)
Mar 17, 2009 7.765 8.288 7.634 8.288 120,098 +0.50(+6.35%)
Mar 16, 2009 8.260 8.419 7.700 7.793 121,652 -0.39(-4.79%)
Mar 13, 2009 8.008 8.326 7.836 8.186 126,501 +0.21(+2.70%)
Mar 12, 2009 6.924 7.999 6.821 7.971 145,501 +1.03(+14.80%)
Mar 11, 2009 7.373 7.569 6.775 6.943 90,025 -0.38(-5.23%)
Mar 10, 2009 6.990 7.391 6.859 7.326 132,262 +0.52(+7.69%)
Mar 09, 2009 6.532 6.952 6.532 6.803 112,156 +0.17(+2.54%)
Mar 06, 2009 6.672 6.887 6.445 6.634 104,426 +0.07(+1.14%)
Mar 05, 2009 7.223 7.345 6.504 6.560 126,382 -0.89(-11.92%)
Mar 04, 2009 7.111 7.700 6.915 7.447 164,884 +0.19(+2.57%)
Mar 02, 2009 8.027 8.083 7.223 7.261 152,310 -0.93(-11.40%)
Feb 27, 2009 8.130 8.344 8.045 8.195 167,033 -0.07(-0.79%)
Feb 26, 2009 8.391 8.790 8.195 8.260 199,961 -0.09(-1.12%)
Feb 25, 2009 8.802 8.943 8.008 8.354 201,009 -0.54(-6.09%)
Feb 24, 2009 8.223 9.136 8.223 8.896 199,486 +0.78(+9.55%)
Feb 23, 2009 9.017 9.139 8.017 8.120 424,457 -0.76(-8.53%)
Feb 20, 2009 9.101 9.260 8.746 8.877 186,020 -0.29(-3.16%)
Feb 19, 2009 9.587 9.784 9.157 9.167 100,110 -0.25(-2.68%)
Feb 18, 2009 9.793 9.896 9.391 9.419 165,357 -0.21(-2.14%)
Feb 17, 2009 9.877 10.19 9.484 9.625 278,803 -0.63(-6.11%)
Feb 13, 2009 10.54 10.60 10.09 10.25 123,960 -0.38(-3.60%)
Feb 12, 2009 10.04 10.71 9.989 10.63 148,359 -0.06(-0.52%)
Feb 11, 2009 10.76 11.15 10.26 10.69 112,227 -0.03(-0.26%)
Feb 10, 2009 11.47 11.91 10.69 10.72 191,462 -0.88(-7.57%)
Feb 09, 2009 11.54 11.99 11.33 11.60 202,064 -0.06(-0.48%)
Feb 06, 2009 11.49 12.00 11.45 11.65 189,403 +0.11(+0.97%)
Feb 05, 2009 11.24 11.83 11.13 11.54 191,650 +0.23(+2.07%)
Feb 04, 2009 11.67 12.06 11.13 11.31 120,401 -0.37(-3.20%)
Feb 03, 2009 11.77 11.85 11.62 11.68 182,748 -0.06(-0.48%)
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.