NASDAQ:CMCO
$35.35
(
-0.95%
)
Friday, 27th Jan 2023
Columbus McKinnon Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.51 | $36.63 | Friday, 27th Jan 2023 CMCO stock ended at $35.35. This is 0.95% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.36% from a day low at $35.22 to a day high of $36.05. |
| 90 days | $27.17 | $36.63 | |
| 52 weeks | $23.54 | $47.18 |
Historical Columbus McKinnon Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $35.62 | $36.05 | $35.22 | $35.35 | 81 750 |
| 2023-01-26 | $35.37 | $35.70 | $34.78 | $35.69 | 62 704 |
| 2023-01-25 | $34.67 | $35.33 | $34.37 | $35.11 | 87 065 |
| 2023-01-24 | $34.80 | $34.93 | $34.66 | $34.80 | 109 290 |
| 2023-01-23 | $34.68 | $35.18 | $34.56 | $35.01 | 51 210 |
| 2023-01-20 | $34.80 | $34.80 | $34.40 | $34.77 | 70 901 |
| 2023-01-19 | $34.37 | $34.49 | $33.82 | $34.38 | 78 312 |
| 2023-01-18 | $35.86 | $36.15 | $34.51 | $34.56 | 144 600 |
| 2023-01-17 | $36.23 | $36.63 | $35.56 | $35.67 | 85 100 |
| 2023-01-13 | $35.95 | $36.45 | $35.95 | $36.32 | 56 700 |
| 2023-01-12 | $35.83 | $36.30 | $35.54 | $36.18 | 85 000 |
| 2023-01-11 | $35.71 | $35.88 | $35.39 | $35.65 | 86 400 |
| 2023-01-10 | $34.46 | $35.56 | $33.87 | $35.56 | 156 622 |
| 2023-01-09 | $35.14 | $35.24 | $34.37 | $34.37 | 143 700 |
| 2023-01-06 | $33.39 | $34.99 | $33.19 | $34.62 | 127 700 |
| 2023-01-05 | $32.57 | $33.25 | $32.00 | $33.03 | 99 244 |
| 2023-01-04 | $32.90 | $33.30 | $32.55 | $32.63 | 137 544 |
| 2023-01-03 | $32.77 | $33.17 | $31.71 | $32.63 | 136 018 |
| 2022-12-30 | $32.32 | $33.34 | $32.21 | $32.47 | 155 369 |
| 2022-12-29 | $32.19 | $33.02 | $31.85 | $32.68 | 147 823 |
| 2022-12-28 | $32.05 | $32.28 | $31.51 | $31.86 | 205 756 |
| 2022-12-27 | $31.94 | $32.21 | $31.63 | $32.06 | 80 673 |
| 2022-12-23 | $31.40 | $31.99 | $31.00 | $31.78 | 81 622 |
| 2022-12-22 | $31.11 | $31.47 | $30.05 | $31.40 | 155 488 |
| 2022-12-21 | $30.93 | $31.64 | $30.55 | $31.39 | 100 567 |
| 2022-12-20 | $30.55 | $31.10 | $30.23 | $30.63 | 90 497 |
| 2022-12-19 | $30.83 | $30.98 | $30.06 | $30.68 | 144 628 |
| 2022-12-16 | $30.48 | $30.99 | $30.13 | $30.89 | 250 179 |
| 2022-12-15 | $31.09 | $31.53 | $30.74 | $30.90 | 132 835 |
| 2022-12-14 | $32.02 | $32.90 | $31.52 | $31.69 | 85 058 |
| 2022-12-13 | $32.97 | $33.52 | $31.53 | $32.11 | 271 852 |
| 2022-12-12 | $31.89 | $32.11 | $31.26 | $31.72 | 125 163 |
| 2022-12-09 | $31.86 | $32.47 | $31.64 | $31.87 | 160 701 |
| 2022-12-08 | $32.08 | $33.83 | $31.25 | $32.20 | 117 130 |
| 2022-12-07 | $31.60 | $32.19 | $30.71 | $31.87 | 86 231 |
| 2022-12-06 | $32.26 | $32.53 | $31.18 | $31.73 | 138 936 |
| 2022-12-05 | $32.43 | $32.82 | $31.94 | $32.31 | 140 700 |
| 2022-12-02 | $32.53 | $32.82 | $32.13 | $32.66 | 101 392 |
| 2022-12-01 | $32.65 | $33.60 | $31.90 | $32.86 | 166 225 |
| 2022-11-30 | $30.98 | $32.38 | $30.56 | $32.23 | 155 962 |
| 2022-11-29 | $31.02 | $31.49 | $30.28 | $31.01 | 54 402 |
| 2022-11-28 | $31.02 | $31.50 | $30.88 | $31.12 | 157 672 |
| 2022-11-25 | $31.20 | $31.83 | $31.18 | $31.26 | 51 853 |
| 2022-11-23 | $31.46 | $32.10 | $31.06 | $31.40 | 78 683 |
| 2022-11-22 | $31.51 | $31.96 | $31.00 | $31.38 | 141 083 |
| 2022-11-21 | $32.40 | $32.69 | $31.13 | $31.22 | 139 566 |
| 2022-11-18 | $33.28 | $33.28 | $32.05 | $32.43 | 65 572 |
| 2022-11-17 | $32.10 | $32.60 | $31.60 | $32.34 | 80 195 |
| 2022-11-16 | $32.13 | $32.88 | $31.75 | $32.73 | 108 909 |
| 2022-11-15 | $31.86 | $32.78 | $31.44 | $32.62 | 117 368 |
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.
