NASDAQ:CMCO
Columbus McKinnon Corporation Stock Price (Quote)
$43.35
+0.790 (+1.86%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CMCO stock ended at $43.35. This is 1.86% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.47% from a day low at $42.85 to a day high of $43.48. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $31.23 | $31.23 | $29.77 | $29.95 | 293 445 |
| Jun 18, 2020 | $31.21 | $31.83 | $30.55 | $30.77 | 42 228 |
| Jun 17, 2020 | $32.43 | $32.43 | $31.48 | $31.55 | 79 469 |
| Jun 16, 2020 | $32.57 | $32.79 | $31.95 | $32.44 | 95 195 |
| Jun 15, 2020 | $29.25 | $31.54 | $29.25 | $31.10 | 79 080 |
| Jun 12, 2020 | $31.06 | $32.48 | $29.58 | $30.56 | 165 183 |
| Jun 11, 2020 | $30.98 | $31.39 | $30.27 | $30.30 | 123 991 |
| Jun 10, 2020 | $34.72 | $34.75 | $32.77 | $32.91 | 118 537 |
| Jun 09, 2020 | $34.66 | $35.64 | $34.22 | $34.96 | 120 177 |
| Jun 08, 2020 | $35.68 | $35.94 | $35.07 | $35.49 | 101 903 |
| Jun 05, 2020 | $34.91 | $36.25 | $33.88 | $34.86 | 111 661 |
| Jun 04, 2020 | $32.29 | $33.05 | $32.00 | $32.94 | 84 563 |
| Jun 03, 2020 | $31.54 | $32.93 | $31.24 | $32.66 | 150 658 |
| Jun 02, 2020 | $30.30 | $31.34 | $30.30 | $30.79 | 119 196 |
| Jun 01, 2020 | $30.41 | $30.71 | $29.86 | $29.94 | 125 679 |
| May 29, 2020 | $29.92 | $30.78 | $29.60 | $30.41 | 170 804 |
| May 28, 2020 | $32.36 | $32.36 | $30.29 | $30.41 | 177 006 |
| May 27, 2020 | $29.48 | $31.74 | $29.48 | $31.52 | 199 024 |
| May 26, 2020 | $27.61 | $28.50 | $26.87 | $28.08 | 163 396 |
| May 22, 2020 | $26.25 | $26.91 | $25.67 | $26.33 | 70 599 |
| May 21, 2020 | $26.22 | $26.79 | $26.09 | $26.12 | 76 453 |
| May 20, 2020 | $25.73 | $26.77 | $25.67 | $26.35 | 80 075 |
| May 19, 2020 | $25.53 | $26.12 | $25.02 | $25.18 | 149 446 |
| May 18, 2020 | $25.37 | $25.93 | $25.10 | $25.82 | 128 264 |
| May 15, 2020 | $23.26 | $23.94 | $22.84 | $23.76 | 89 799 |
