Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Mckinnon (NQ: CMCO )

41.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.933 9.232 8.073 8.298 255,768 -0.41(-4.72%)
Apr 28, 2005 9.064 9.494 8.681 8.709 107,646 -0.40(-4.35%)
Apr 27, 2005 9.812 10.24 9.073 9.105 152,025 -0.80(-8.08%)
Apr 26, 2005 9.905 10.07 9.812 9.905 28,252 -0.14(-1.40%)
Apr 25, 2005 10.66 10.66 9.970 10.05 80,791 -0.50(-4.70%)
Apr 22, 2005 9.849 10.54 9.802 10.54 113,182 +0.64(+6.42%)
Apr 21, 2005 9.933 9.998 9.298 9.905 78,828 -0.15(-1.49%)
Apr 20, 2005 9.802 10.13 9.223 10.05 91,105 +0.30(+3.07%)
Apr 19, 2005 9.232 9.933 9.101 9.755 67,560 +0.49(+5.24%)
Apr 18, 2005 8.877 9.998 8.662 9.270 196,521 +0.03(+0.30%)
Apr 15, 2005 9.849 10.38 8.690 9.242 388,793 -0.77(-7.66%)
Apr 14, 2005 11.40 11.40 9.952 10.01 229,470 -1.22(-10.90%)
Apr 13, 2005 11.68 11.68 11.18 11.23 42,366 -0.45(-3.84%)
Apr 12, 2005 11.68 11.84 11.31 11.68 32,124 -0.21(-1.73%)
Apr 11, 2005 11.54 12.17 11.35 11.89 74,816 +0.35(+3.07%)
Apr 08, 2005 12.31 12.35 11.45 11.53 159,575 -0.96(-7.70%)
Apr 07, 2005 12.38 12.62 12.28 12.49 32,258 +0.10(+0.83%)
Apr 06, 2005 12.40 12.84 12.15 12.39 70,541 -0.10(-0.82%)
Apr 05, 2005 12.25 12.66 12.24 12.49 101,614 +0.17(+1.36%)
Apr 04, 2005 12.83 12.83 12.25 12.33 109,364 -0.01(-0.08%)
Apr 01, 2005 12.85 12.91 12.29 12.33 119,297 -0.39(-3.08%)
Mar 31, 2005 12.66 12.97 12.47 12.73 117,136 +0.10(+0.81%)
Mar 30, 2005 13.08 13.08 12.11 12.62 120,873 -0.29(-2.24%)
Mar 29, 2005 12.68 13.37 12.61 12.91 259,005 +0.15(+1.17%)
Mar 28, 2005 11.90 13.05 11.90 12.76 236,590 +0.76(+6.30%)
Mar 24, 2005 11.69 12.33 11.42 12.01 107,527 -0.01(-0.08%)
Mar 23, 2005 12.50 12.70 11.83 12.02 106,614 -0.57(-4.53%)
Mar 22, 2005 12.14 12.80 12.14 12.59 188,071 +0.49(+4.02%)
Mar 21, 2005 11.45 12.11 11.45 12.10 118,029 +0.14(+1.17%)
Mar 18, 2005 11.31 12.12 11.31 11.96 83,961 +0.51(+4.49%)
Mar 17, 2005 11.85 12.09 11.15 11.45 98,188 -0.48(-4.00%)
Mar 16, 2005 12.33 12.33 11.85 11.92 39,635 -0.17(-1.39%)
Mar 15, 2005 12.06 12.51 11.85 12.09 110,517 +0.18(+1.49%)
Mar 14, 2005 11.56 12.08 11.56 11.91 53,079 +0.20(+1.67%)
Mar 11, 2005 11.54 12.15 11.52 11.72 125,558 +0.21(+1.79%)
Mar 10, 2005 11.87 12.12 11.04 11.51 146,739 -0.56(-4.64%)
Mar 09, 2005 12.15 12.35 11.54 12.07 65,711 +0.15(+1.25%)
Mar 08, 2005 11.62 12.19 11.45 11.92 73,010 +0.00(+0.00%)
Mar 07, 2005 11.91 12.15 11.49 11.92 131,590 -0.23(-1.92%)
Mar 04, 2005 12.45 12.48 12.05 12.16 108,784 -0.22(-1.81%)
Mar 03, 2005 11.88 12.68 11.81 12.38 215,659 +0.57(+4.83%)
Mar 02, 2005 12.15 12.15 11.69 11.81 66,947 -0.29(-2.39%)
Mar 01, 2005 12.05 12.14 11.63 12.10 146,158 +0.33(+2.84%)
Feb 28, 2005 11.63 12.33 11.31 11.77 338,441 +0.50(+4.41%)
Feb 25, 2005 10.47 11.37 10.42 11.27 346,596 +0.71(+6.73%)
Feb 24, 2005 9.812 10.90 9.737 10.56 309,981 +0.42(+4.15%)
Feb 23, 2005 10.90 10.90 10.08 10.14 477,487 -0.89(-8.05%)
Feb 22, 2005 11.79 11.83 10.79 11.03 254,322 -0.54(-4.69%)
Feb 18, 2005 11.52 11.75 11.47 11.57 147,215 -0.15(-1.28%)
Feb 17, 2005 12.46 12.46 11.16 11.72 253,936 -0.68(-5.50%)
Feb 16, 2005 12.64 12.64 12.05 12.40 75,884 +0.03(+0.23%)
Feb 15, 2005 12.33 12.74 11.96 12.37 199,422 +0.07(+0.61%)
Feb 14, 2005 12.19 12.38 12.03 12.30 446,614 +0.57(+4.86%)
Feb 11, 2005 11.21 12.04 11.21 11.73 503,953 +0.41(+3.63%)
Feb 10, 2005 11.22 11.42 11.20 11.32 225,708 +0.01(+0.08%)
Feb 09, 2005 11.37 11.45 11.07 11.31 196,881 -0.04(-0.33%)
Feb 08, 2005 11.33 11.35 11.03 11.34 413,786 +0.12(+1.08%)
Feb 07, 2005 11.09 11.26 10.59 11.22 517,741 +0.71(+6.75%)
Feb 04, 2005 10.23 11.04 9.858 10.51 883,695 +0.26(+2.55%)
Feb 03, 2005 8.877 10.48 8.718 10.25 897,603 +1.52(+17.45%)
Feb 02, 2005 8.559 9.027 8.541 8.728 376,872 +0.28(+3.32%)
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.