NASDAQ:CMCO
Columbus McKinnon Corporation Stock Price (Quote)
$40.26
-0.570 (-1.40%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.20 | $44.97 | Wednesday, 17th Apr 2024 CMCO stock ended at $40.26. This is 1.40% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.69% from a day low at $40.20 to a day high of $41.28. |
| 90 days | $35.53 | $44.97 | |
| 52 weeks | $30.29 | $44.97 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $38.05 | $38.05 | $36.80 | $37.52 | 85 403 |
| 2020-10-21 | $37.58 | $38.49 | $37.24 | $38.06 | 146 504 |
| 2020-10-20 | $37.92 | $38.21 | $37.48 | $37.75 | 124 089 |
| 2020-10-19 | $37.50 | $37.93 | $36.66 | $37.45 | 74 431 |
| 2020-10-16 | $36.57 | $37.74 | $36.55 | $37.16 | 61 304 |
| 2020-10-15 | $35.52 | $36.93 | $35.26 | $36.73 | 60 739 |
| 2020-10-14 | $36.49 | $36.95 | $35.66 | $35.70 | 62 313 |
| 2020-10-13 | $37.06 | $37.06 | $36.27 | $36.36 | 48 234 |
| 2020-10-12 | $36.55 | $37.69 | $36.55 | $37.34 | 169 205 |
| 2020-10-09 | $36.50 | $36.98 | $36.01 | $36.70 | 103 871 |
| 2020-10-08 | $36.86 | $37.26 | $36.19 | $36.44 | 105 168 |
| 2020-10-07 | $35.23 | $36.65 | $34.89 | $36.31 | 119 446 |
| 2020-10-06 | $34.88 | $35.92 | $33.91 | $34.52 | 54 574 |
| 2020-10-05 | $33.96 | $35.05 | $33.75 | $34.47 | 89 262 |
| 2020-10-02 | $32.83 | $33.98 | $32.71 | $33.55 | 76 874 |
| 2020-10-01 | $33.21 | $33.86 | $32.77 | $33.45 | 56 453 |
| 2020-09-30 | $33.71 | $34.13 | $32.86 | $33.10 | 53 594 |
| 2020-09-29 | $33.61 | $33.66 | $33.10 | $33.53 | 56 816 |
| 2020-09-28 | $33.46 | $34.18 | $33.29 | $33.52 | 59 137 |
| 2020-09-25 | $32.30 | $33.22 | $32.30 | $32.92 | 52 170 |
| 2020-09-24 | $32.20 | $33.13 | $31.63 | $32.58 | 79 890 |
| 2020-09-23 | $34.05 | $34.81 | $31.95 | $32.06 | 265 007 |
| 2020-09-22 | $33.54 | $34.12 | $33.21 | $34.02 | 47 744 |
| 2020-09-21 | $34.96 | $34.96 | $32.98 | $33.38 | 74 799 |
| 2020-09-18 | $36.26 | $37.76 | $35.15 | $35.77 | 220 286 |
