Columbus McKinnon Corpora... (CMCO)
NASDAQ: CMCO
· Real-Time Price · USD
14.41
-0.33 (-2.24%)
At close: Sep 25, 2025, 3:59 PM
14.41
0.00%
After-hours: Sep 25, 2025, 04:17 PM EDT
CMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 15.16 | 15.42 | 14.72 | 14.74 | 14.74 | -2.71% | 216,702 |
| Sep 23, 2025 | 15.61 | 15.90 | 15.09 | 15.15 | 15.15 | -3.01% | 235,904 |
| Sep 22, 2025 | 14.90 | 15.73 | 14.84 | 15.62 | 15.62 | 3.79% | 232,000 |
| Sep 19, 2025 | 15.63 | 15.65 | 15.01 | 15.05 | 15.05 | -3.90% | 410,600 |
| Sep 18, 2025 | 14.95 | 15.72 | 14.94 | 15.66 | 15.66 | 5.74% | 294,500 |
| Sep 17, 2025 | 14.87 | 15.90 | 14.74 | 14.81 | 14.81 | -0.13% | 502,800 |
| Sep 16, 2025 | 14.91 | 15.05 | 14.79 | 14.83 | 14.83 | 0.27% | 212,900 |
| Sep 15, 2025 | 14.67 | 15.00 | 14.39 | 14.79 | 14.79 | 2.42% | 277,114 |
| Sep 12, 2025 | 14.85 | 14.85 | 14.34 | 14.44 | 14.44 | -3.02% | 196,284 |
| Sep 11, 2025 | 14.49 | 14.93 | 14.49 | 14.89 | 14.89 | 2.62% | 213,442 |
| Sep 10, 2025 | 14.31 | 14.56 | 14.31 | 14.51 | 14.51 | 0.83% | 200,300 |
| Sep 9, 2025 | 14.85 | 14.85 | 14.33 | 14.39 | 14.39 | -3.49% | 180,274 |
| Sep 8, 2025 | 14.94 | 14.94 | 14.47 | 14.91 | 14.91 | 0.13% | 248,447 |
| Sep 5, 2025 | 15.01 | 15.30 | 14.58 | 14.89 | 14.89 | 0.00% | 602,300 |
| Sep 4, 2025 | 14.36 | 14.93 | 14.20 | 14.89 | 14.89 | 3.91% | 307,937 |
| Sep 3, 2025 | 14.72 | 14.84 | 14.14 | 14.33 | 14.33 | -3.37% | 435,900 |
| Sep 2, 2025 | 14.67 | 14.96 | 14.51 | 14.83 | 14.83 | -1.00% | 348,643 |
| Aug 29, 2025 | 15.20 | 15.30 | 14.87 | 14.98 | 14.98 | -1.58% | 809,817 |
| Aug 28, 2025 | 15.23 | 15.27 | 14.83 | 15.22 | 15.22 | 0.46% | 219,910 |
| Aug 27, 2025 | 15.15 | 15.32 | 14.99 | 15.15 | 15.15 | -0.46% | 232,600 |