Columbus McKinnon Corpora... (CMCO)
NASDAQ: CMCO
· Real-Time Price · USD
14.70
-0.10 (-0.68%)
At close: Oct 17, 2025, 3:59 PM
14.70
0.00%
After-hours: Oct 17, 2025, 04:31 PM EDT
CMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 15.65 | 15.73 | 14.60 | 14.80 | 14.80 | -5.01% | 402,328 |
| Oct 15, 2025 | 15.44 | 15.68 | 15.27 | 15.58 | 15.58 | 2.10% | 418,506 |
| Oct 14, 2025 | 14.40 | 15.51 | 14.39 | 15.26 | 15.26 | 3.39% | 261,800 |
| Oct 13, 2025 | 14.75 | 14.95 | 14.53 | 14.76 | 14.76 | 2.79% | 274,923 |
| Oct 10, 2025 | 14.81 | 15.11 | 14.36 | 14.36 | 14.36 | -2.51% | 406,811 |
| Oct 9, 2025 | 15.21 | 15.36 | 14.72 | 14.73 | 14.73 | -3.85% | 191,300 |
| Oct 8, 2025 | 14.82 | 15.47 | 14.74 | 15.32 | 15.32 | 4.01% | 176,346 |
| Oct 7, 2025 | 15.14 | 15.90 | 14.69 | 14.73 | 14.73 | -3.16% | 369,813 |
| Oct 6, 2025 | 15.24 | 15.33 | 14.74 | 15.21 | 15.21 | 1.13% | 335,608 |
| Oct 3, 2025 | 14.88 | 15.39 | 14.88 | 15.04 | 15.04 | 1.08% | 238,923 |
| Oct 2, 2025 | 14.85 | 15.01 | 14.70 | 14.88 | 14.88 | 0.47% | 212,526 |
| Oct 1, 2025 | 14.32 | 14.87 | 14.28 | 14.81 | 14.81 | 3.28% | 292,400 |
| Sep 30, 2025 | 14.37 | 14.46 | 14.04 | 14.34 | 14.34 | -0.55% | 474,200 |
| Sep 29, 2025 | 14.74 | 14.74 | 14.29 | 14.42 | 14.42 | -1.30% | 346,307 |
| Sep 26, 2025 | 14.54 | 14.74 | 14.43 | 14.61 | 14.61 | 1.39% | 230,000 |
| Sep 25, 2025 | 14.52 | 14.82 | 14.29 | 14.41 | 14.41 | -2.24% | 254,100 |
| Sep 24, 2025 | 15.16 | 15.42 | 14.72 | 14.74 | 14.74 | -2.71% | 216,703 |
| 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 |
Page 1 of 136