Columbus Mckinnon (NQ: CMCO )

31.81 -0.32 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 13.09 13.35 13.06 13.08 55,983 -0.01(-0.07%)
Feb 26, 2016 13.15 13.38 13.02 13.09 61,208 +0.04(+0.29%)
Feb 25, 2016 12.75 13.07 12.74 13.06 57,073 +0.29(+2.30%)
Feb 24, 2016 12.64 12.92 12.46 12.76 106,278 -0.07(-0.52%)
Feb 23, 2016 12.83 13.40 12.79 12.83 55,115 -0.09(-0.73%)
Feb 22, 2016 13.50 13.58 12.85 12.92 145,896 -0.50(-3.73%)
Feb 19, 2016 13.42 13.50 13.20 13.42 72,628 -0.05(-0.35%)
Feb 18, 2016 13.41 13.52 13.26 13.47 73,457 +0.09(+0.64%)
Feb 17, 2016 13.09 13.48 12.95 13.39 155,996 +0.43(+3.36%)
Feb 16, 2016 13.01 13.12 12.88 12.95 148,675 +0.09(+0.73%)
Feb 12, 2016 13.08 12.86 12.86 12.86 126,077 -0.07(-0.51%)
Feb 11, 2016 12.65 13.17 12.62 12.92 114,870 +0.03(+0.22%)
Feb 10, 2016 12.95 13.12 12.80 12.89 149,555 +0.05(+0.37%)
Feb 09, 2016 12.81 13.41 12.79 12.85 80,640 -0.12(-0.94%)
Feb 08, 2016 12.81 13.12 12.72 12.97 106,816 +0.06(+0.44%)
Feb 05, 2016 13.17 13.33 12.87 12.91 148,918 -0.26(-2.00%)
Feb 04, 2016 12.98 13.46 12.81 13.18 150,852 +0.23(+1.75%)
Feb 03, 2016 13.06 13.15 12.67 12.95 237,985 +0.03(+0.22%)
Feb 02, 2016 13.06 13.06 12.74 12.92 89,907 -0.25(-1.93%)
Feb 01, 2016 13.37 13.37 12.96 13.18 140,783 -0.29(-2.17%)
Jan 29, 2016 13.39 13.61 13.18 13.47 185,800 +0.00(+0.00%)
Jan 28, 2016 12.54 13.75 11.89 13.47 289,352 +0.27(+2.07%)
Jan 27, 2016 13.18 13.25 12.40 13.20 167,508 +0.01(+0.07%)
Jan 26, 2016 13.29 13.45 12.87 13.19 172,298 -0.05(-0.36%)
Jan 25, 2016 13.38 13.38 12.92 13.23 244,957 -0.24(-1.75%)
Jan 22, 2016 13.79 13.79 13.21 13.47 143,296 +0.08(+0.63%)
Jan 21, 2016 13.37 13.73 13.37 13.38 373,101 +0.05(+0.35%)
Jan 20, 2016 13.02 13.02 12.06 13.34 547,438 +0.08(+0.64%)
Jan 19, 2016 14.10 14.10 13.11 13.25 90,918 -0.70(-5.00%)
Jan 15, 2016 14.34 13.95 13.95 13.95 126,766 -0.85(-5.73%)
Jan 14, 2016 15.07 15.20 14.75 14.80 80,241 -0.14(-0.95%)
Jan 13, 2016 15.78 15.92 14.83 14.94 71,885 -0.73(-4.69%)
Jan 12, 2016 16.04 16.04 15.35 15.67 78,396 -0.17(-1.07%)
Jan 11, 2016 15.75 15.92 15.48 15.84 52,429 +0.24(+1.51%)
Jan 08, 2016 16.17 16.72 15.55 15.61 73,273 -0.57(-3.55%)
Jan 07, 2016 16.40 16.45 16.06 16.18 59,080 -0.49(-2.94%)
Jan 06, 2016 16.58 16.97 16.41 16.67 52,744 -0.11(-0.67%)
Jan 05, 2016 17.39 17.91 16.66 16.78 54,786 -0.49(-2.84%)
Jan 04, 2016 17.49 17.49 16.74 17.27 75,160 -0.53(-2.96%)
Dec 31, 2015 18.18 17.80 17.80 17.80 52,129 -0.33(-1.82%)
Dec 30, 2015 18.84 18.84 18.10 18.13 75,132 -0.62(-3.32%)
Dec 29, 2015 18.66 19.10 18.37 18.75 115,231 +0.18(+0.96%)
Dec 28, 2015 18.48 18.96 18.09 18.57 73,282 +0.12(+0.66%)
Dec 24, 2015 18.44 18.45 18.45 18.45 11,678 -0.05(-0.25%)
Dec 23, 2015 18.38 18.70 18.32 18.50 42,363 +0.33(+1.81%)
Dec 22, 2015 18.04 18.34 17.77 18.17 31,960 +0.18(+0.99%)
Dec 21, 2015 17.93 18.32 17.75 17.99 59,591 +0.14(+0.79%)
Dec 18, 2015 18.09 18.30 17.62 17.85 123,054 -0.39(-2.12%)
Dec 17, 2015 17.88 18.56 17.88 18.23 91,069 +0.37(+2.06%)
Dec 16, 2015 17.32 17.91 16.98 17.87 79,401 +0.55(+3.15%)
Dec 15, 2015 17.78 17.95 16.96 17.32 79,654 -0.48(-2.70%)
Dec 14, 2015 17.91 17.99 17.48 17.80 93,947 -0.06(-0.32%)
Dec 11, 2015 18.42 18.51 17.74 17.86 113,165 -0.92(-4.91%)
Dec 10, 2015 18.73 18.99 18.37 18.78 91,125 +0.01(+0.05%)
Dec 09, 2015 19.31 19.53 18.73 18.77 101,204 -0.56(-2.88%)
Dec 08, 2015 19.45 19.63 18.80 19.33 102,730 -0.32(-1.63%)
Dec 07, 2015 20.04 20.37 19.39 19.65 86,203 -0.45(-2.25%)
Dec 04, 2015 19.50 20.15 19.43 20.10 147,906 +0.59(+3.04%)
Dec 03, 2015 19.59 19.86 19.20 19.51 89,742 +0.04(+0.19%)
Dec 02, 2015 19.53 19.84 19.31 19.47 87,687 -0.10(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.