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

Columbus Mckinnon (NQ: CMCO )

44.61 -0.69 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2004 5.131 5.131 4.935 4.935 43,308 -0.10(-2.04%)
May 27, 2004 5.159 5.159 4.991 5.037 54,242 +0.07(+1.31%)
May 26, 2004 4.939 5.056 4.925 4.972 20,796 -0.06(-1.11%)
May 25, 2004 5.037 5.131 4.925 5.028 75,682 -0.03(-0.55%)
May 24, 2004 5.233 5.271 4.925 5.056 75,360 -0.06(-1.10%)
May 21, 2004 5.131 5.196 4.925 5.112 123,171 +0.07(+1.29%)
May 20, 2004 5.093 5.159 5.000 5.047 58,208 -0.12(-2.35%)
May 19, 2004 5.355 5.364 5.131 5.168 754,676 -0.02(-0.36%)
May 18, 2004 5.364 5.411 5.037 5.187 50,704 +0.05(+0.91%)
May 17, 2004 5.243 5.411 4.776 5.140 36,983 +0.00(+0.00%)
May 14, 2004 5.159 5.476 5.103 5.140 63,783 +0.01(+0.18%)
May 13, 2004 5.317 5.317 5.131 5.131 18,438 -0.07(-1.26%)
May 12, 2004 5.532 5.532 5.000 5.196 60,352 +0.06(+1.09%)
May 11, 2004 4.981 5.373 4.734 5.140 65,176 -0.01(-0.18%)
May 10, 2004 5.131 5.215 4.543 5.149 149,541 +0.02(+0.36%)
May 07, 2004 5.233 5.327 4.944 5.131 109,556 +0.02(+0.36%)
May 06, 2004 5.140 5.364 4.851 5.112 99,480 -0.11(-2.14%)
May 05, 2004 5.737 5.737 5.084 5.224 257,383 -0.13(-2.44%)
May 04, 2004 5.765 5.765 5.149 5.355 142,895 +0.03(+0.53%)
May 03, 2004 5.578 5.924 5.131 5.327 270,997 -0.50(-8.61%)
Apr 30, 2004 6.605 6.605 5.625 5.828 283,003 -0.44(-7.02%)
Apr 29, 2004 6.661 6.661 6.064 6.269 253,417 -0.13(-2.04%)
Apr 28, 2004 7.006 7.080 6.250 6.399 88,653 -0.34(-4.99%)
Apr 27, 2004 7.705 7.752 6.371 6.735 418,609 -0.69(-9.30%)
Apr 26, 2004 7.323 7.890 6.922 7.425 76,861 -0.11(-1.49%)
Apr 23, 2004 7.687 8.041 7.388 7.537 30,337 +0.03(+0.37%)
Apr 22, 2004 7.463 7.519 7.034 7.509 35,161 +0.19(+2.55%)
Apr 21, 2004 7.659 7.659 7.258 7.323 32,266 -0.13(-1.75%)
Apr 20, 2004 7.463 7.640 7.388 7.453 43,951 +0.00(+0.00%)
Apr 19, 2004 7.258 7.463 7.230 7.453 46,202 +0.35(+4.99%)
Apr 16, 2004 6.959 7.276 6.959 7.099 71,072 +0.22(+3.26%)
Apr 15, 2004 7.127 7.127 6.661 6.875 38,377 -0.03(-0.41%)
Apr 14, 2004 7.043 7.174 6.623 6.903 30,551 +0.11(+1.65%)
Apr 13, 2004 6.819 7.024 6.791 6.791 27,978 -0.20(-2.80%)
Apr 12, 2004 7.220 7.220 6.539 6.987 80,613 +0.10(+1.49%)
Apr 08, 2004 7.444 7.444 6.791 6.884 33,231 -0.36(-5.02%)
Apr 07, 2004 7.342 7.351 6.763 7.248 55,421 +0.38(+5.57%)
Apr 06, 2004 6.940 7.052 6.427 6.866 95,085 +0.28(+4.25%)
Apr 05, 2004 6.856 7.248 6.306 6.586 146,647 -0.34(-4.85%)
Apr 02, 2004 7.603 7.649 6.381 6.922 145,575 -0.19(-2.62%)
Apr 01, 2004 7.537 7.621 7.006 7.108 58,315 -0.04(-0.52%)
Mar 31, 2004 7.621 7.621 6.996 7.146 42,128 -0.44(-5.78%)
Mar 30, 2004 6.633 7.789 6.633 7.584 152,864 +0.76(+11.22%)
Mar 29, 2004 6.343 6.968 5.933 6.819 332,100 +0.35(+5.48%)
Mar 26, 2004 6.119 6.465 5.924 6.465 268,103 +0.18(+2.82%)
Mar 25, 2004 7.085 7.174 6.185 6.287 146,111 -0.62(-8.92%)
Mar 24, 2004 7.099 7.248 6.818 6.903 81,363 -0.23(-3.27%)
Mar 23, 2004 7.654 7.654 7.108 7.136 117,275 -0.47(-6.13%)
Mar 22, 2004 8.629 8.629 7.183 7.603 133,140 -1.28(-14.39%)
Mar 19, 2004 8.918 9.170 8.722 8.881 7,718 -0.31(-3.35%)
Mar 18, 2004 8.769 9.422 8.769 9.189 25,620 +0.42(+4.79%)
Mar 17, 2004 8.862 8.927 8.396 8.769 74,717 -0.28(-3.09%)
Mar 16, 2004 8.778 9.282 8.722 9.049 12,113 +0.09(+1.04%)
Mar 15, 2004 9.067 9.403 8.703 8.955 71,822 -0.56(-5.88%)
Mar 12, 2004 9.329 9.534 9.329 9.515 14,578 +0.09(+0.99%)
Mar 11, 2004 9.468 9.702 9.329 9.422 81,578 -0.21(-2.13%)
Mar 10, 2004 9.552 9.627 9.487 9.627 34,410 +0.07(+0.68%)
Mar 09, 2004 9.403 9.646 9.403 9.562 41,700 +0.19(+1.99%)
Mar 08, 2004 9.702 9.720 9.329 9.375 64,211 +0.09(+1.01%)
Mar 05, 2004 9.422 9.422 9.235 9.282 45,666 -0.18(-1.93%)
Mar 04, 2004 9.585 9.608 9.338 9.465 37,841 -0.15(-1.59%)
Mar 03, 2004 9.711 9.748 9.440 9.618 27,549 +0.10(+1.08%)
Mar 02, 2004 9.310 9.524 9.095 9.515 44,594 +0.24(+2.62%)
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.