GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Columbus McKinnon Corporation Stock Price (Quote) NASDAQ:CMCO

$49.50 ( 0.0202% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $48.62 $55.57 Friday, 11th Jun 2021 CMCO stock ended at $49.50. This is 0.0202% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 4.25% from a day low at $48.62 to a day high of $50.69.
90 days $47.21 $56.32
52 weeks $28.98 $57.06

Historical Columbus McKinnon Corporation prices

Date Open High Low Close Volume
2021-06-11 $50.00 $50.69 $48.62 $49.50 83 791
2021-06-10 $50.44 $51.13 $49.40 $49.49 176 220
2021-06-09 $51.02 $51.02 $50.16 $50.27 98 859
2021-06-08 $51.51 $52.25 $51.00 $51.09 146 408
2021-06-07 $51.03 $51.62 $50.60 $51.40 114 161
2021-06-04 $50.95 $50.95 $50.16 $50.90 103 048
2021-06-03 $50.85 $50.99 $50.40 $50.78 77 021
2021-06-02 $52.00 $52.00 $50.87 $50.90 102 462
2021-06-01 $50.74 $51.98 $50.55 $51.95 143 022
2021-05-28 $51.44 $51.62 $49.82 $50.70 149 465
2021-05-27 $51.84 $52.52 $51.17 $51.38 253 632
2021-05-26 $50.75 $52.03 $49.01 $51.87 333 683
2021-05-25 $52.77 $53.20 $51.25 $51.36 226 445
2021-05-24 $52.54 $52.97 $51.97 $52.46 106 223
2021-05-21 $52.02 $52.79 $51.61 $52.43 128 046
2021-05-20 $52.32 $53.12 $50.69 $51.44 177 508
2021-05-19 $51.79 $52.57 $50.13 $51.71 387 469
2021-05-18 $53.78 $54.24 $52.45 $52.50 221 106
2021-05-17 $55.18 $55.18 $53.33 $53.78 203 890
2021-05-14 $54.00 $55.57 $52.13 $55.17 218 968
2021-05-13 $51.28 $53.93 $51.28 $53.71 194 547
2021-05-12 $51.04 $51.62 $50.57 $51.00 263 338
2021-05-11 $50.31 $51.44 $50.13 $51.44 119 428
2021-05-10 $52.38 $53.20 $51.76 $51.85 147 936
2021-05-07 $51.40 $52.48 $51.05 $52.38 263 245
2021-05-06 $50.78 $51.45 $50.00 $51.45 452 956
2021-05-05 $51.24 $51.56 $50.69 $50.88 234 237
2021-05-04 $50.48 $51.36 $49.33 $50.78 260 121
2021-05-03 $50.28 $51.51 $49.34 $50.54 577 647
2021-04-30 $49.50 $50.66 $48.45 $49.51 1 219 410
2021-04-29 $49.16 $50.30 $48.04 $49.62 633 660
2021-04-28 $53.27 $54.38 $53.07 $53.97 79 246
2021-04-27 $53.90 $54.32 $53.38 $53.62 60 683
2021-04-26 $54.33 $54.45 $53.35 $53.57 78 746
2021-04-23 $52.99 $54.32 $52.94 $53.90 123 199
2021-04-22 $52.59 $53.36 $52.05 $52.74 115 482
2021-04-21 $51.75 $53.02 $51.28 $52.08 196 675
2021-04-20 $53.33 $53.57 $51.82 $52.51 63 257
2021-04-19 $53.90 $54.31 $52.47 $53.47 83 668
2021-04-16 $54.49 $54.98 $54.07 $54.18 72 267
2021-04-15 $53.13 $54.16 $52.54 $53.88 71 298
2021-04-14 $52.20 $53.51 $52.20 $52.82 53 866
2021-04-13 $53.96 $54.07 $52.23 $52.25 56 434
2021-04-12 $53.50 $54.11 $53.21 $54.03 51 570
2021-04-09 $52.33 $53.62 $52.28 $53.21 62 769
2021-04-08 $52.29 $54.08 $51.13 $52.64 82 885
2021-04-07 $53.10 $53.73 $51.68 $51.95 82 023
2021-04-06 $53.75 $54.68 $53.10 $53.27 62 158
2021-04-05 $54.74 $54.74 $52.98 $53.65 114 702
2021-04-01 $53.76 $54.25 $53.00 $53.68 118 022

About Columbus McKinnon Corporation

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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT