NASDAQ:CMCO
$37.29
(
2.22%
)
Friday, 26th May 2023
Columbus McKinnon Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.24 | $37.44 | Friday, 26th May 2023 CMCO stock ended at $37.29. This is 2.22% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.00% from a day low at $36.00 to a day high of $37.44. |
| 90 days | $32.88 | $39.04 | |
| 52 weeks | $23.54 | $39.85 |
Historical Columbus McKinnon Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $37.38 | $37.44 | $36.00 | $37.29 | 106 961 |
| 2023-05-25 | $35.70 | $37.32 | $35.70 | $36.48 | 114 640 |
| 2023-05-24 | $36.07 | $36.07 | $35.41 | $35.70 | 92 758 |
| 2023-05-23 | $36.42 | $36.87 | $36.16 | $36.32 | 106 297 |
| 2023-05-22 | $36.55 | $36.65 | $35.66 | $36.58 | 67 841 |
| 2023-05-19 | $36.80 | $37.25 | $36.05 | $36.36 | 70 022 |
| 2023-05-18 | $35.55 | $36.43 | $35.48 | $36.32 | 89 299 |
| 2023-05-17 | $34.80 | $35.87 | $34.48 | $35.67 | 68 448 |
| 2023-05-16 | $34.45 | $34.91 | $34.27 | $34.52 | 41 901 |
| 2023-05-15 | $34.30 | $34.88 | $34.30 | $34.71 | 72 558 |
| 2023-05-12 | $34.31 | $34.68 | $33.99 | $34.26 | 31 257 |
| 2023-05-11 | $33.98 | $34.33 | $33.94 | $34.28 | 41 483 |
| 2023-05-10 | $34.79 | $34.80 | $33.72 | $34.36 | 46 870 |
| 2023-05-09 | $34.20 | $34.31 | $33.85 | $34.25 | 38 747 |
| 2023-05-08 | $34.76 | $35.14 | $33.99 | $34.46 | 47 148 |
| 2023-05-05 | $34.64 | $34.89 | $34.36 | $34.74 | 55 666 |
| 2023-05-04 | $34.22 | $34.29 | $33.83 | $34.08 | 56 816 |
| 2023-05-03 | $34.58 | $35.49 | $34.48 | $34.49 | 75 214 |
| 2023-05-02 | $34.93 | $34.93 | $34.05 | $34.55 | 70 135 |
| 2023-05-01 | $34.71 | $35.48 | $34.71 | $35.08 | 57 933 |
| 2023-04-28 | $34.07 | $35.06 | $34.06 | $34.71 | 93 232 |
| 2023-04-27 | $33.59 | $34.37 | $33.59 | $34.28 | 90 301 |
| 2023-04-26 | $33.25 | $34.11 | $33.24 | $33.40 | 85 202 |
| 2023-04-25 | $34.03 | $34.09 | $33.20 | $33.22 | 69 653 |
| 2023-04-24 | $34.60 | $34.93 | $34.25 | $34.33 | 31 800 |
| 2023-04-21 | $34.76 | $34.94 | $34.46 | $34.57 | 62 811 |
| 2023-04-20 | $34.64 | $35.07 | $34.64 | $34.80 | 70 880 |
| 2023-04-19 | $35.03 | $35.37 | $34.50 | $34.97 | 98 432 |
| 2023-04-18 | $35.81 | $35.81 | $34.95 | $35.12 | 92 647 |
| 2023-04-17 | $35.70 | $35.88 | $35.42 | $35.57 | 57 897 |
| 2023-04-14 | $35.50 | $36.05 | $35.25 | $35.49 | 61 066 |
| 2023-04-13 | $35.51 | $35.90 | $34.87 | $35.45 | 66 256 |
| 2023-04-12 | $34.99 | $35.38 | $34.55 | $35.23 | 63 678 |
| 2023-04-11 | $34.66 | $35.03 | $34.38 | $34.50 | 51 680 |
| 2023-04-10 | $33.75 | $34.65 | $33.32 | $34.46 | 81 870 |
| 2023-04-06 | $34.43 | $34.57 | $33.72 | $33.80 | 101 813 |
| 2023-04-05 | $35.29 | $35.32 | $34.19 | $34.35 | 75 119 |
| 2023-04-04 | $37.02 | $37.02 | $34.94 | $35.39 | 114 729 |
| 2023-04-03 | $37.16 | $37.38 | $36.84 | $37.04 | 67 729 |
| 2023-03-31 | $36.56 | $37.23 | $36.53 | $37.16 | 121 907 |
| 2023-03-30 | $36.92 | $37.21 | $36.07 | $36.35 | 74 594 |
| 2023-03-29 | $36.02 | $36.94 | $35.03 | $36.66 | 137 926 |
| 2023-03-28 | $35.42 | $36.08 | $35.24 | $35.78 | 94 487 |
| 2023-03-27 | $35.74 | $36.15 | $35.20 | $35.60 | 96 801 |
| 2023-03-24 | $34.28 | $35.41 | $32.88 | $35.21 | 125 448 |
| 2023-03-23 | $35.26 | $35.48 | $34.40 | $34.78 | 129 720 |
| 2023-03-22 | $35.84 | $36.02 | $35.04 | $35.05 | 131 604 |
| 2023-03-21 | $35.85 | $36.27 | $35.65 | $35.89 | 147 528 |
| 2023-03-20 | $35.46 | $35.67 | $34.92 | $35.17 | 179 728 |
| 2023-03-17 | $35.54 | $35.83 | $34.81 | $35.00 | 188 108 |
About Columbus McKinnon Corporation
Columbus McKinnon Corporation designs, manufactures, and markets intelligent motion solutions to ergonomically move, lift, position, and secure materials worldwide. The company offers electric, air-powered, lever, and hand hoists; hoist trolleys, explosion-protected and custom engineered hoists, and winches; crane systems, such as crane components and kits, enclosed track rail systems, mobile and jib cranes, and fall protection systems, as well a... CMCO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
