Columbus McKinnon Corpora... (CMCO)
16.48
-0.56 (-3.29%)
At close: Mar 31, 2025, 12:16 PM
Columbus McKinnon Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.80 | 17.81 | 16.80 | 17.04 | -0.82 | -4.59% | 494,696 |
| Mar 27, 2025 | 18.13 | 18.20 | 17.56 | 17.86 | -0.27 | -1.49% | 461,400 |
| Mar 26, 2025 | 18.55 | 18.77 | 17.85 | 18.13 | -0.45 | -2.42% | 361,624 |
| Mar 25, 2025 | 18.87 | 18.87 | 18.37 | 18.58 | -0.20 | -1.06% | 367,900 |
| Mar 24, 2025 | 18.78 | 18.95 | 18.60 | 18.78 | 0.32 | 1.73% | 319,500 |
| Mar 21, 2025 | 18.70 | 18.70 | 18.27 | 18.46 | -0.27 | -1.44% | 774,008 |
| Mar 20, 2025 | 18.24 | 18.86 | 18.04 | 18.73 | 0.30 | 1.63% | 634,500 |
| Mar 19, 2025 | 17.98 | 18.68 | 17.67 | 18.43 | 0.60 | 3.37% | 553,300 |
| Mar 18, 2025 | 18.16 | 18.32 | 17.65 | 17.83 | -0.45 | -2.46% | 408,100 |
| Mar 17, 2025 | 18.31 | 18.83 | 18.26 | 18.28 | -0.06 | -0.33% | 611,645 |
| Mar 14, 2025 | 17.48 | 18.38 | 17.24 | 18.34 | 0.86 | 4.92% | 541,428 |
| Mar 13, 2025 | 17.64 | 17.88 | 17.44 | 17.48 | -0.20 | -1.13% | 442,969 |
| Mar 12, 2025 | 17.64 | 17.92 | 17.25 | 17.68 | 0.20 | 1.14% | 771,545 |
| Mar 11, 2025 | 17.68 | 18.40 | 16.93 | 17.48 | -0.20 | -1.13% | 770,800 |
| Mar 10, 2025 | 17.81 | 18.26 | 17.16 | 17.68 | -0.26 | -1.45% | 840,700 |
| Mar 7, 2025 | 16.95 | 17.98 | 16.74 | 17.94 | 0.93 | 5.47% | 891,308 |
| Mar 6, 2025 | 16.20 | 17.14 | 16.07 | 17.01 | 0.46 | 2.78% | 582,100 |
| Mar 5, 2025 | 15.98 | 16.65 | 15.84 | 16.55 | 0.60 | 3.76% | 885,817 |
| Mar 4, 2025 | 15.89 | 16.26 | 15.48 | 15.95 | -0.28 | -1.73% | 829,211 |
| Mar 3, 2025 | 17.50 | 17.52 | 15.96 | 16.23 | -1.20 | -6.88% | 1,127,300 |
| Feb 28, 2025 | 17.35 | 17.76 | 17.19 | 17.43 | -0.02 | -0.11% | 548,215 |
| Feb 27, 2025 | 17.77 | 18.11 | 17.44 | 17.45 | -0.33 | -1.86% | 664,400 |
| Feb 26, 2025 | 18.42 | 18.52 | 17.73 | 17.78 | -0.52 | -2.84% | 1,149,400 |
| Feb 25, 2025 | 18.63 | 18.63 | 17.41 | 18.30 | -0.19 | -1.03% | 1,551,202 |
| Feb 24, 2025 | 18.93 | 18.95 | 18.13 | 18.49 | -0.41 | -2.17% | 1,302,300 |
| Feb 21, 2025 | 20.35 | 20.39 | 18.86 | 18.90 | -1.18 | -5.88% | 839,448 |
| Feb 20, 2025 | 20.64 | 20.70 | 19.96 | 20.08 | -0.64 | -3.09% | 687,421 |
| Feb 19, 2025 | 20.64 | 21.35 | 20.41 | 20.72 | 0.25 | 1.22% | 825,715 |
| Feb 18, 2025 | 20.47 | 20.82 | 19.93 | 20.47 | -0.01 | -0.05% | 1,724,000 |
| Feb 14, 2025 | 20.50 | 21.09 | 19.95 | 20.48 | -0.02 | -0.10% | 1,013,296 |
| Feb 13, 2025 | 20.34 | 20.59 | 20.00 | 20.50 | 0.66 | 3.33% | 1,159,225 |
| Feb 12, 2025 | 20.32 | 20.58 | 19.55 | 19.84 | -1.03 | -4.94% | 1,770,303 |
| Feb 11, 2025 | 26.08 | 26.23 | 19.61 | 20.87 | -14.61 | -41.18% | 4,574,900 |
| Feb 10, 2025 | 34.71 | 35.53 | 33.95 | 35.48 | 1.23 | 3.59% | 292,600 |
| Feb 7, 2025 | 34.70 | 34.73 | 34.03 | 34.25 | -0.49 | -1.41% | 158,800 |
| Feb 6, 2025 | 34.93 | 35.30 | 34.53 | 34.74 | -0.08 | -0.23% | 167,200 |
| Feb 5, 2025 | 35.50 | 35.80 | 34.70 | 34.82 | -0.60 | -1.69% | 141,800 |
| Feb 4, 2025 | 34.43 | 35.45 | 34.42 | 35.42 | 0.91 | 2.64% | 172,500 |
| Feb 3, 2025 | 35.39 | 35.64 | 34.47 | 34.51 | -1.91 | -5.24% | 170,427 |
| Jan 31, 2025 | 36.57 | 37.28 | 36.20 | 36.42 | -0.28 | -0.76% | 432,900 |
| Jan 30, 2025 | 37.11 | 37.50 | 36.57 | 36.70 | -0.03 | -0.08% | 195,024 |
| Jan 29, 2025 | 36.85 | 37.37 | 36.07 | 36.73 | 0.16 | 0.44% | 166,441 |
| Jan 28, 2025 | 36.85 | 37.16 | 36.49 | 36.57 | -0.31 | -0.84% | 126,110 |
| Jan 27, 2025 | 37.18 | 37.67 | 36.76 | 36.88 | -0.51 | -1.36% | 177,305 |
| Jan 24, 2025 | 37.10 | 37.76 | 36.97 | 37.39 | 0.29 | 0.78% | 159,607 |
| Jan 23, 2025 | 37.03 | 37.60 | 36.83 | 37.10 | -0.09 | -0.24% | 187,961 |
| Jan 22, 2025 | 37.43 | 37.81 | 37.15 | 37.19 | -0.42 | -1.12% | 320,439 |
| Jan 21, 2025 | 36.73 | 37.66 | 36.54 | 37.61 | 1.31 | 3.61% | 155,300 |
| Jan 17, 2025 | 36.45 | 36.68 | 36.05 | 36.30 | 0.25 | 0.69% | 129,400 |
| Jan 16, 2025 | 35.76 | 36.15 | 35.44 | 36.05 | 0.25 | 0.70% | 106,839 |