Columbus McKinnon Corpora... (CMCO)
NASDAQ: CMCO
· Real-Time Price · USD
14.76
-0.13 (-0.87%)
At close: Sep 05, 2025, 11:45 AM
CMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.36 | 14.93 | 14.20 | 14.89 | 14.89 | 3.91% | 273,878 |
| 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 |
| Aug 26, 2025 | 15.34 | 15.49 | 15.17 | 15.22 | 15.22 | -0.85% | 169,100 |
| Aug 25, 2025 | 15.39 | 15.47 | 15.08 | 15.35 | 15.35 | -0.26% | 173,436 |
| Aug 22, 2025 | 14.04 | 15.45 | 13.95 | 15.39 | 15.39 | 10.40% | 548,800 |
| Aug 21, 2025 | 14.10 | 14.10 | 13.81 | 13.94 | 13.94 | -1.41% | 290,200 |
| Aug 20, 2025 | 14.63 | 14.82 | 14.07 | 14.14 | 14.14 | -3.48% | 249,300 |
| Aug 19, 2025 | 14.65 | 14.96 | 14.49 | 14.65 | 14.65 | 0.69% | 239,215 |
| Aug 18, 2025 | 14.34 | 14.66 | 14.34 | 14.55 | 14.55 | 1.75% | 243,600 |
| Aug 15, 2025 | 14.82 | 14.82 | 14.21 | 14.30 | 14.30 | -2.59% | 228,600 |
| Aug 14, 2025 | 14.73 | 14.78 | 14.34 | 14.68 | 14.68 | -2.65% | 274,200 |
| Aug 13, 2025 | 14.46 | 15.13 | 14.42 | 15.08 | 15.08 | 4.79% | 368,400 |
| Aug 12, 2025 | 13.78 | 14.47 | 13.68 | 14.39 | 14.39 | 5.96% | 277,700 |
| Aug 11, 2025 | 13.93 | 14.10 | 13.55 | 13.58 | 13.58 | -2.30% | 281,535 |
| Aug 8, 2025 | 14.22 | 14.23 | 13.90 | 13.90 | 13.90 | -2.32% | 257,984 |
| Aug 7, 2025 | 14.20 | 14.44 | 14.07 | 14.23 | 14.16 | 1.79% | 229,920 |