and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Columbus McKinnon Corporation Stock Price (Quote) NASDAQ:CMCO
$28.41 ( -1.32% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.18 | $35.24 | Tuesday, 5th Jul 2022 CMCO stock ended at $28.41. This is 1.32% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.01% from a day low at $27.41 to a day high of $28.51. |
| 90 days | $27.18 | $40.81 | |
| 52 weeks | $27.18 | $54.20 |
Historical Columbus McKinnon Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $28.14 | $28.51 | $27.41 | $28.41 | 105 535 |
| 2022-07-01 | $28.85 | $28.97 | $28.00 | $28.79 | 117 409 |
| 2022-06-30 | $27.83 | $28.66 | $27.56 | $28.37 | 122 064 |
| 2022-06-29 | $28.70 | $28.70 | $27.89 | $28.38 | 105 668 |
| 2022-06-28 | $30.76 | $31.02 | $28.67 | $28.70 | 105 288 |
| 2022-06-27 | $30.99 | $31.15 | $29.35 | $30.64 | 165 780 |
| 2022-06-24 | $28.26 | $30.80 | $28.26 | $30.69 | 375 165 |
| 2022-06-23 | $28.32 | $28.94 | $27.67 | $28.04 | 162 240 |
| 2022-06-22 | $27.92 | $28.48 | $27.18 | $28.08 | 278 499 |
| 2022-06-21 | $29.27 | $29.51 | $28.36 | $28.37 | 209 953 |
| 2022-06-17 | $29.35 | $29.88 | $28.79 | $28.82 | 289 853 |
| 2022-06-16 | $29.95 | $30.09 | $28.61 | $28.99 | 146 823 |
| 2022-06-15 | $30.90 | $31.28 | $30.33 | $30.70 | 144 405 |
| 2022-06-14 | $30.81 | $30.81 | $29.78 | $30.60 | 84 362 |
| 2022-06-13 | $31.98 | $32.72 | $30.41 | $30.65 | 111 189 |
| 2022-06-10 | $33.25 | $33.89 | $32.40 | $32.86 | 118 400 |
| 2022-06-09 | $33.76 | $34.46 | $33.51 | $33.74 | 126 366 |
| 2022-06-08 | $34.27 | $34.58 | $33.74 | $33.99 | 140 390 |
| 2022-06-07 | $34.06 | $34.84 | $33.66 | $34.32 | 158 583 |
| 2022-06-06 | $35.03 | $35.24 | $34.03 | $34.28 | 125 809 |
| 2022-06-03 | $35.78 | $35.90 | $34.50 | $34.87 | 111 536 |
| 2022-06-02 | $34.62 | $35.95 | $34.19 | $35.88 | 109 965 |
| 2022-06-01 | $34.13 | $34.60 | $33.42 | $34.46 | 168 139 |
| 2022-05-31 | $33.24 | $34.56 | $32.88 | $33.75 | 249 991 |
| 2022-05-27 | $30.84 | $34.50 | $30.84 | $33.67 | 315 172 |
| 2022-05-26 | $30.90 | $31.76 | $30.13 | $30.45 | 385 377 |
| 2022-05-25 | $32.22 | $33.92 | $31.49 | $31.68 | 381 268 |
| 2022-05-24 | $32.91 | $33.62 | $31.77 | $32.91 | 210 138 |
| 2022-05-23 | $33.36 | $33.37 | $32.79 | $33.03 | 141 894 |
| 2022-05-20 | $34.29 | $34.29 | $32.34 | $32.81 | 115 118 |
| 2022-05-19 | $33.19 | $34.53 | $33.19 | $34.04 | 179 945 |
| 2022-05-18 | $33.95 | $34.85 | $33.13 | $33.46 | 123 692 |
| 2022-05-17 | $33.75 | $34.81 | $33.39 | $34.51 | 231 001 |
| 2022-05-16 | $33.31 | $33.60 | $32.64 | $33.03 | 122 368 |
| 2022-05-13 | $33.90 | $34.05 | $33.12 | $33.31 | 120 162 |
| 2022-05-12 | $33.21 | $33.47 | $32.46 | $33.40 | 112 037 |
| 2022-05-11 | $33.77 | $34.73 | $32.83 | $33.09 | 86 795 |
| 2022-05-10 | $34.95 | $35.36 | $33.23 | $33.85 | 86 650 |
| 2022-05-09 | $34.21 | $35.82 | $33.85 | $34.43 | 125 989 |
| 2022-05-06 | $35.27 | $35.92 | $34.35 | $34.84 | 85 503 |
| 2022-05-05 | $36.97 | $37.16 | $34.87 | $35.35 | 163 486 |
| 2022-05-04 | $36.51 | $37.38 | $34.70 | $37.35 | 144 595 |
| 2022-05-03 | $35.81 | $36.62 | $35.34 | $36.17 | 87 116 |
| 2022-05-02 | $35.73 | $36.58 | $35.07 | $35.89 | 95 057 |
| 2022-04-29 | $36.02 | $36.49 | $35.39 | $35.45 | 190 613 |
| 2022-04-28 | $36.26 | $36.54 | $35.51 | $36.31 | 77 794 |
| 2022-04-27 | $36.21 | $36.78 | $35.78 | $35.91 | 104 220 |
| 2022-04-26 | $37.41 | $37.76 | $36.16 | $36.32 | 80 574 |
| 2022-04-25 | $37.57 | $37.90 | $36.82 | $37.76 | 145 049 |
| 2022-04-22 | $38.67 | $39.30 | $37.76 | $38.09 | 71 000 |
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 ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
