Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Columbus McKinnon Corporation Stock Price (Quote) NASDAQ:CMCO
$49.53 ( 1.37% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.75 | $50.18 | Friday, 14th Jan 2022 CMCO stock ended at $49.53. This is 1.37% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.71% from a day low at $48.29 to a day high of $49.60. |
| 90 days | $41.75 | $54.20 | |
| 52 weeks | $39.53 | $57.06 |
Historical Columbus McKinnon Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $48.44 | $49.60 | $48.29 | $49.53 | 76 322 |
| 2022-01-13 | $49.20 | $49.62 | $48.64 | $48.86 | 86 336 |
| 2022-01-12 | $48.89 | $49.25 | $48.23 | $49.05 | 105 498 |
| 2022-01-11 | $48.36 | $49.11 | $47.48 | $48.76 | 92 883 |
| 2022-01-10 | $48.76 | $48.80 | $47.60 | $48.14 | 146 355 |
| 2022-01-07 | $49.26 | $49.87 | $48.61 | $49.00 | 151 803 |
| 2022-01-06 | $48.64 | $50.18 | $48.63 | $49.49 | 134 800 |
| 2022-01-05 | $48.16 | $49.19 | $48.06 | $48.56 | 214 533 |
| 2022-01-04 | $46.50 | $48.23 | $46.50 | $47.97 | 61 735 |
| 2022-01-03 | $46.26 | $47.40 | $46.01 | $46.27 | 57 562 |
| 2021-12-31 | $45.85 | $46.64 | $45.85 | $46.26 | 43 408 |
| 2021-12-30 | $45.81 | $46.56 | $45.07 | $46.13 | 63 582 |
| 2021-12-29 | $45.87 | $46.35 | $44.98 | $45.84 | 53 919 |
| 2021-12-28 | $45.54 | $46.31 | $45.28 | $45.70 | 51 623 |
| 2021-12-27 | $45.31 | $45.82 | $44.41 | $45.53 | 53 055 |
| 2021-12-23 | $45.14 | $45.71 | $44.55 | $45.32 | 47 174 |
| 2021-12-22 | $44.49 | $45.20 | $44.49 | $44.75 | 61 616 |
| 2021-12-21 | $43.10 | $44.80 | $42.64 | $44.43 | 95 300 |
| 2021-12-20 | $43.70 | $43.70 | $41.75 | $42.75 | 123 719 |
| 2021-12-17 | $43.75 | $44.92 | $43.30 | $44.17 | 199 126 |
| 2021-12-16 | $45.56 | $46.12 | $43.90 | $44.20 | 99 390 |
| 2021-12-15 | $44.86 | $45.00 | $43.66 | $44.89 | 96 083 |
| 2021-12-14 | $45.35 | $46.12 | $44.53 | $44.63 | 97 545 |
| 2021-12-13 | $46.02 | $46.37 | $45.26 | $45.36 | 70 470 |
| 2021-12-10 | $47.43 | $47.43 | $46.01 | $46.31 | 61 109 |
| 2021-12-09 | $46.89 | $47.19 | $46.80 | $46.89 | 69 308 |
| 2021-12-08 | $46.95 | $47.35 | $46.23 | $47.26 | 51 598 |
| 2021-12-07 | $47.14 | $47.50 | $46.76 | $46.89 | 73 378 |
| 2021-12-06 | $45.27 | $46.26 | $45.07 | $45.99 | 100 871 |
| 2021-12-03 | $45.00 | $45.87 | $43.55 | $44.57 | 85 839 |
| 2021-12-02 | $43.80 | $45.05 | $42.99 | $44.88 | 76 536 |
| 2021-12-01 | $45.62 | $45.87 | $43.19 | $43.28 | 140 458 |
| 2021-11-30 | $45.75 | $45.81 | $44.10 | $44.42 | 104 151 |
| 2021-11-29 | $48.42 | $48.42 | $46.33 | $46.43 | 76 448 |
| 2021-11-26 | $48.76 | $49.26 | $46.50 | $47.64 | 63 939 |
| 2021-11-24 | $50.18 | $50.73 | $49.77 | $50.46 | 54 979 |
| 2021-11-23 | $50.38 | $51.08 | $50.28 | $50.73 | 68 415 |
| 2021-11-22 | $49.49 | $50.91 | $49.27 | $50.55 | 91 785 |
| 2021-11-19 | $49.02 | $49.73 | $48.98 | $49.19 | 72 704 |
| 2021-11-18 | $50.47 | $50.47 | $49.49 | $49.59 | 111 570 |
| 2021-11-17 | $50.93 | $50.93 | $49.97 | $50.44 | 71 900 |
| 2021-11-16 | $51.75 | $51.92 | $50.93 | $51.22 | 93 257 |
| 2021-11-15 | $52.40 | $52.55 | $51.34 | $51.75 | 60 593 |
| 2021-11-12 | $52.27 | $52.59 | $51.24 | $52.06 | 62 211 |
| 2021-11-11 | $52.34 | $52.64 | $51.50 | $52.40 | 82 840 |
| 2021-11-10 | $52.50 | $53.13 | $52.22 | $52.31 | 85 214 |
| 2021-11-09 | $52.50 | $53.42 | $51.70 | $52.57 | 93 507 |
| 2021-11-08 | $53.88 | $54.20 | $52.56 | $52.83 | 99 698 |
| 2021-11-05 | $51.44 | $53.34 | $51.44 | $53.25 | 162 221 |
| 2021-11-04 | $50.40 | $51.12 | $49.91 | $51.07 | 106 704 |
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 100 000+ 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.
