Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Columbus McKinnon Corporation Stock Price (Quote) NASDAQ:CMCO
$50.27 ( -0.75% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.87 | $52.91 | Friday, 15th Oct 2021 CMCO stock ended at $50.27. This is 0.75% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.93% from a day low at $50.09 to a day high of $51.56. |
| 90 days | $41.22 | $52.91 | |
| 52 weeks | $33.14 | $57.06 |
Historical Columbus McKinnon Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $51.49 | $51.56 | $50.09 | $50.27 | 114 668 |
| 2021-10-14 | $49.41 | $50.75 | $49.06 | $50.65 | 100 633 |
| 2021-10-13 | $50.94 | $50.96 | $48.51 | $48.84 | 70 491 |
| 2021-10-12 | $48.65 | $52.91 | $48.61 | $51.04 | 469 102 |
| 2021-10-11 | $50.94 | $50.94 | $48.80 | $49.01 | 147 994 |
| 2021-10-08 | $50.11 | $51.31 | $49.40 | $50.67 | 255 349 |
| 2021-10-07 | $49.10 | $50.39 | $48.34 | $49.88 | 150 516 |
| 2021-10-06 | $49.38 | $49.45 | $48.29 | $48.61 | 97 217 |
| 2021-10-05 | $49.59 | $50.05 | $48.61 | $49.69 | 112 751 |
| 2021-10-04 | $48.41 | $49.55 | $48.19 | $49.38 | 129 083 |
| 2021-10-01 | $48.53 | $48.89 | $46.70 | $48.25 | 169 821 |
| 2021-09-30 | $49.62 | $49.73 | $48.20 | $48.35 | 228 447 |
| 2021-09-29 | $47.61 | $49.34 | $47.61 | $49.17 | 175 331 |
| 2021-09-28 | $48.24 | $48.44 | $47.41 | $48.00 | 147 077 |
| 2021-09-27 | $46.21 | $48.71 | $45.89 | $48.08 | 201 306 |
| 2021-09-24 | $45.02 | $46.12 | $44.94 | $45.84 | 125 236 |
| 2021-09-23 | $43.14 | $45.23 | $43.03 | $45.15 | 144 224 |
| 2021-09-22 | $43.64 | $45.28 | $42.72 | $42.74 | 132 430 |
| 2021-09-21 | $43.58 | $44.15 | $41.87 | $43.23 | 119 270 |
| 2021-09-20 | $43.62 | $45.37 | $42.68 | $43.28 | 199 383 |
| 2021-09-17 | $43.56 | $45.02 | $43.33 | $44.62 | 310 035 |
| 2021-09-16 | $43.95 | $44.05 | $43.43 | $43.65 | 122 547 |
| 2021-09-15 | $43.17 | $44.04 | $42.78 | $44.00 | 118 040 |
| 2021-09-14 | $43.94 | $43.94 | $43.02 | $43.13 | 94 894 |
| 2021-09-13 | $44.06 | $44.19 | $43.13 | $43.66 | 48 305 |
| 2021-09-10 | $44.94 | $44.94 | $43.56 | $43.68 | 44 580 |
| 2021-09-09 | $44.81 | $45.49 | $44.04 | $44.54 | 84 751 |
| 2021-09-08 | $45.16 | $45.31 | $44.69 | $44.91 | 59 316 |
| 2021-09-07 | $44.91 | $45.51 | $44.91 | $45.27 | 49 387 |
| 2021-09-03 | $45.46 | $45.46 | $44.39 | $45.01 | 75 128 |
| 2021-09-02 | $46.31 | $46.34 | $45.52 | $45.61 | 84 043 |
| 2021-09-01 | $46.15 | $46.42 | $45.66 | $46.24 | 93 459 |
| 2021-08-31 | $46.25 | $46.33 | $45.90 | $46.05 | 88 962 |
| 2021-08-30 | $46.33 | $46.96 | $45.82 | $46.11 | 97 451 |
| 2021-08-27 | $44.53 | $46.25 | $44.53 | $46.00 | 67 910 |
| 2021-08-26 | $44.02 | $45.16 | $43.99 | $44.53 | 89 063 |
| 2021-08-25 | $43.93 | $44.14 | $43.27 | $43.90 | 454 895 |
| 2021-08-24 | $43.37 | $44.13 | $43.00 | $44.05 | 58 342 |
| 2021-08-23 | $43.52 | $43.61 | $43.13 | $43.37 | 66 170 |
| 2021-08-20 | $42.17 | $43.16 | $41.91 | $43.11 | 127 274 |
| 2021-08-19 | $42.41 | $42.56 | $41.22 | $42.48 | 166 130 |
| 2021-08-18 | $43.50 | $43.97 | $42.86 | $42.96 | 71 666 |
| 2021-08-17 | $44.15 | $44.15 | $42.95 | $43.58 | 93 342 |
| 2021-08-16 | $45.03 | $45.36 | $43.97 | $44.60 | 65 631 |
| 2021-08-13 | $45.81 | $45.81 | $45.01 | $45.36 | 68 401 |
| 2021-08-12 | $46.89 | $47.23 | $45.70 | $45.87 | 95 605 |
| 2021-08-11 | $46.00 | $46.79 | $45.26 | $46.73 | 160 473 |
| 2021-08-10 | $44.44 | $45.27 | $44.02 | $45.22 | 75 966 |
| 2021-08-09 | $44.75 | $45.13 | $44.15 | $44.32 | 77 209 |
| 2021-08-06 | $45.68 | $45.83 | $44.04 | $45.28 | 72 321 |
Columbus McKinnon Corporation designs, manufactures, and markets material handling products for various commercial and industrial end-user markets in the United States, Europe, Canada, and internationally. The company offers electric chain, electric wire rope, lever tools and air-powered, and hand-operated hoists; hoist trolleys; winches; industrial crane systems, such as steel bridge, gantry, and jib cranes, and aluminum work station cranes, as ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
