Columbus McKinnon Corpora...
35.83
0.37 (1.04%)
At close: Jan 15, 2025, 10:50 AM

CMCO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 35.28 35.76 34.93 35.46 0.54 1.55% 125,338
Jan 13, 2025 34.11 35.00 34.11 34.92 0.52 1.51% 103,415
Jan 10, 2025 34.55 34.55 33.95 34.40 -0.84 -2.38% 136,800
Jan 8, 2025 34.98 35.48 34.30 35.24 -0.06 -0.17% 182,500
Jan 7, 2025 36.77 37.14 35.11 35.30 -1.64 -4.44% 178,865
Jan 6, 2025 36.86 37.54 36.83 36.94 0.16 0.44% 223,318
Jan 3, 2025 37.01 37.01 36.40 36.78 -0.16 -0.43% 122,934
Jan 2, 2025 37.65 37.78 36.75 36.94 -0.30 -0.81% 167,700
Dec 31, 2024 37.54 37.97 37.13 37.24 -0.06 -0.16% 92,300
Dec 30, 2024 37.13 37.55 36.41 37.30 -0.14 -0.37% 151,034
Dec 27, 2024 37.67 38.31 37.19 37.44 -0.53 -1.40% 199,900
Dec 26, 2024 37.08 38.05 36.92 37.97 0.69 1.85% 100,437
Dec 24, 2024 36.98 37.28 36.60 37.28 0.68 1.86% 65,500
Dec 23, 2024 36.53 36.73 36.25 36.60 0.04 0.11% 164,740
Dec 20, 2024 36.33 37.32 35.86 36.56 -0.08 -0.22% 331,676
Dec 19, 2024 37.46 37.74 36.27 36.64 -0.53 -1.43% 314,009
Dec 18, 2024 38.66 39.15 36.83 37.17 -1.26 -3.28% 605,325
Dec 17, 2024 38.54 38.90 38.19 38.43 -0.33 -0.85% 202,120
Dec 16, 2024 38.72 39.26 38.35 38.76 -0.14 -0.36% 186,500
Dec 13, 2024 38.97 39.17 38.50 38.90 -0.15 -0.38% 178,900
Dec 12, 2024 40.13 40.39 39.05 39.05 -1.30 -3.22% 244,869
Dec 11, 2024 40.80 40.87 40.22 40.35 0.16 0.40% 216,708
Dec 10, 2024 40.34 40.76 39.63 40.19 -0.40 -0.99% 338,400
Dec 9, 2024 39.99 41.05 39.90 40.59 0.88 2.22% 344,700
Dec 6, 2024 39.96 39.96 39.47 39.71 0.06 0.15% 271,403
Dec 5, 2024 39.50 39.86 39.07 39.65 0.08 0.20% 301,919
Dec 4, 2024 39.00 39.72 39.00 39.57 0.60 1.54% 222,520
Dec 3, 2024 39.15 39.15 38.36 38.97 -0.13 -0.33% 280,535
Dec 2, 2024 39.16 39.68 38.92 39.10 -0.19 -0.48% 188,145
Nov 29, 2024 39.17 39.67 39.02 39.29 0.19 0.49% 160,238
Nov 27, 2024 38.92 39.60 38.92 39.10 0.23 0.59% 230,643
Nov 26, 2024 39.50 39.80 38.78 38.87 -1.12 -2.80% 241,027
Nov 25, 2024 39.02 40.52 39.02 39.99 1.46 3.79% 268,300
Nov 22, 2024 37.40 38.79 36.88 38.53 1.39 3.74% 212,201
Nov 21, 2024 36.21 37.21 36.06 37.14 1.13 3.14% 177,839
Nov 20, 2024 35.79 36.02 35.36 36.01 0.04 0.11% 99,138
Nov 19, 2024 36.10 36.26 35.70 35.97 -0.74 -2.02% 161,200
Nov 18, 2024 37.05 37.21 36.69 36.71 -0.43 -1.16% 212,829
Nov 15, 2024 37.68 37.81 36.87 37.14 -0.29 -0.77% 292,500
Nov 14, 2024 37.57 37.84 36.83 37.43 -0.17 -0.45% 326,608
Nov 13, 2024 37.47 38.04 37.30 37.60 0.28 0.75% 341,539
Nov 12, 2024 36.96 37.69 36.33 37.32 0.22 0.59% 397,886
Nov 11, 2024 36.73 37.14 36.51 37.10 0.80 2.20% 190,600
Nov 8, 2024 36.20 36.57 35.78 36.30 -0.27 -0.74% 230,712
Nov 7, 2024 36.24 36.82 35.90 36.57 0.29 0.80% 358,400
Nov 6, 2024 36.25 36.75 35.12 36.28 2.65 7.88% 488,300
Nov 5, 2024 32.93 33.82 31.86 33.63 2.21 7.03% 544,614
Nov 4, 2024 31.91 32.69 31.37 31.42 -0.54 -1.69% 309,100
Nov 1, 2024 31.85 32.41 31.55 31.96 0.15 0.47% 354,027
Oct 31, 2024 31.96 32.76 31.38 31.81 -0.32 -1.00% 302,946

Create Price Alert on CMCO

Your price alert will notify you when the stock price is above 35.83.

Add to Watchlist