NASDAQ:CMCO
Columbus McKinnon Corporation Stock Price (Quote)
$44.51
+0.600 (+1.37%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.20 | $44.55 | Thursday, 9th May 2024 CMCO stock ended at $44.51. This is 1.37% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.67% from a day low at $43.82 to a day high of $44.55. |
| 90 days | $40.20 | $44.97 | |
| 52 weeks | $30.29 | $44.97 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2022 | $44.97 | $46.10 | $44.24 | $45.85 | 110 200 |
| Mar 01, 2022 | $45.45 | $46.10 | $43.77 | $44.50 | 259 600 |
| Feb 28, 2022 | $44.71 | $45.80 | $44.71 | $45.64 | 168 500 |
| Feb 25, 2022 | $43.53 | $45.51 | $42.82 | $44.99 | 171 300 |
| Feb 24, 2022 | $43.30 | $43.60 | $42.59 | $43.52 | 113 900 |
| Feb 23, 2022 | $44.78 | $44.99 | $43.94 | $44.01 | 124 400 |
| Feb 22, 2022 | $44.26 | $44.88 | $43.98 | $44.43 | 107 100 |
| Feb 18, 2022 | $44.85 | $45.44 | $44.10 | $44.16 | 70 500 |
| Feb 17, 2022 | $44.97 | $45.47 | $44.70 | $44.99 | 50 200 |
| Feb 16, 2022 | $44.78 | $45.76 | $44.75 | $45.43 | 96 200 |
| Feb 15, 2022 | $44.75 | $45.66 | $44.66 | $44.74 | 109 900 |
| Feb 14, 2022 | $44.39 | $45.26 | $43.71 | $44.39 | 110 600 |
| Feb 11, 2022 | $44.44 | $45.05 | $43.84 | $44.29 | 75 000 |
| Feb 10, 2022 | $45.05 | $45.80 | $44.16 | $44.44 | 109 800 |
| Feb 09, 2022 | $46.15 | $46.59 | $45.51 | $45.65 | 97 200 |
| Feb 08, 2022 | $44.26 | $46.19 | $43.65 | $46.15 | 153 700 |
| Feb 07, 2022 | $44.10 | $45.66 | $43.79 | $44.18 | 83 600 |
| Feb 04, 2022 | $43.66 | $44.26 | $42.51 | $44.13 | 158 000 |
| Feb 03, 2022 | $43.58 | $44.23 | $43.32 | $43.62 | 88 800 |
| Feb 02, 2022 | $43.81 | $44.86 | $43.08 | $43.89 | 92 000 |
| Feb 01, 2022 | $43.18 | $44.19 | $42.97 | $44.04 | 133 300 |
| Jan 31, 2022 | $42.64 | $43.57 | $42.14 | $43.28 | 185 500 |
| Jan 28, 2022 | $42.99 | $43.29 | $41.01 | $43.07 | 132 600 |
| Jan 27, 2022 | $48.18 | $48.78 | $42.52 | $42.84 | 186 800 |
| Jan 26, 2022 | $46.43 | $47.67 | $44.78 | $45.10 | 133 900 |
