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 |
| May 14, 2020 | $22.75 | $23.01 | $21.52 | $22.90 | 126 837 |
| May 13, 2020 | $24.05 | $24.22 | $22.73 | $23.37 | 113 760 |
| May 12, 2020 | $25.78 | $26.04 | $24.36 | $24.36 | 219 566 |
| May 11, 2020 | $26.46 | $26.46 | $25.31 | $25.76 | 95 321 |
| May 08, 2020 | $26.15 | $26.90 | $25.71 | $26.73 | 216 768 |
| May 07, 2020 | $25.46 | $26.19 | $25.22 | $25.41 | 122 086 |
| May 06, 2020 | $25.84 | $25.91 | $24.66 | $24.93 | 186 155 |
| May 05, 2020 | $25.51 | $26.66 | $25.51 | $25.80 | 292 413 |
| May 04, 2020 | $25.61 | $26.00 | $24.61 | $25.00 | 67 573 |
| May 01, 2020 | $26.16 | $26.74 | $25.65 | $26.17 | 95 004 |
| Apr 30, 2020 | $27.58 | $27.82 | $26.84 | $27.08 | 145 724 |
| Apr 29, 2020 | $27.85 | $29.68 | $27.28 | $29.09 | 192 607 |
| Apr 28, 2020 | $26.49 | $27.09 | $26.25 | $26.75 | 158 053 |
| Apr 27, 2020 | $24.69 | $25.77 | $24.42 | $25.65 | 83 505 |
| Apr 24, 2020 | $24.86 | $24.86 | $24.11 | $24.33 | 65 380 |
| Apr 23, 2020 | $24.41 | $25.46 | $24.02 | $24.58 | 171 576 |
| Apr 22, 2020 | $24.66 | $24.95 | $23.90 | $24.20 | 146 819 |
| Apr 21, 2020 | $23.52 | $24.09 | $22.88 | $23.88 | 51 456 |
| Apr 20, 2020 | $23.80 | $25.01 | $23.63 | $24.37 | 230 300 |
| Apr 17, 2020 | $24.89 | $25.26 | $24.30 | $24.68 | 69 500 |
| Apr 16, 2020 | $23.97 | $24.88 | $22.83 | $23.76 | 109 463 |
| Apr 15, 2020 | $22.92 | $24.48 | $22.92 | $24.04 | 107 324 |
| Apr 14, 2020 | $25.86 | $25.86 | $23.89 | $24.26 | 126 875 |
| Apr 13, 2020 | $26.40 | $26.60 | $24.99 | $25.26 | 61 579 |
| Apr 09, 2020 | $26.33 | $27.07 | $25.50 | $26.52 | 149 559 |
