NASDAQ:CMCO
Columbus McKinnon Corporation Stock Price (Quote)
$44.34
-0.170 (-0.382%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.20 | $44.64 | Friday, 10th May 2024 CMCO stock ended at $44.34. This is 0.382% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.27% from a day low at $44.08 to a day high of $44.64. |
| 90 days | $40.20 | $44.97 | |
| 52 weeks | $30.29 | $44.97 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $26.05 | $26.16 | $25.45 | $25.58 | 85 895 |
| Nov 25, 2016 | $26.21 | $26.36 | $25.91 | $26.16 | 26 215 |
| Nov 23, 2016 | $24.37 | $26.23 | $24.35 | $26.04 | 98 718 |
| Nov 22, 2016 | $24.03 | $24.57 | $23.69 | $24.53 | 145 407 |
| Nov 21, 2016 | $23.89 | $24.27 | $23.78 | $24.02 | 124 814 |
| Nov 18, 2016 | $23.96 | $24.34 | $23.40 | $23.74 | 109 744 |
| Nov 17, 2016 | $24.12 | $24.70 | $23.77 | $23.85 | 95 599 |
| Nov 16, 2016 | $24.70 | $24.75 | $24.21 | $24.23 | 151 390 |
| Nov 15, 2016 | $24.77 | $24.85 | $23.10 | $24.75 | 63 076 |
| Nov 14, 2016 | $24.20 | $25.10 | $23.90 | $24.68 | 160 539 |
| Nov 11, 2016 | $22.87 | $24.53 | $22.87 | $23.73 | 132 915 |
| Nov 10, 2016 | $22.25 | $23.12 | $22.04 | $22.87 | 121 436 |
| Nov 09, 2016 | $20.20 | $22.18 | $20.20 | $22.17 | 105 126 |
| Nov 08, 2016 | $20.29 | $20.71 | $20.12 | $20.54 | 47 535 |
| Nov 07, 2016 | $20.22 | $20.65 | $19.98 | $20.28 | 57 300 |
| Nov 04, 2016 | $19.53 | $20.20 | $19.52 | $19.89 | 51 200 |
| Nov 03, 2016 | $19.04 | $19.52 | $19.02 | $19.39 | 102 100 |
| Nov 02, 2016 | $19.03 | $19.06 | $18.69 | $18.98 | 52 100 |
| Nov 01, 2016 | $19.71 | $19.72 | $18.70 | $19.15 | 52 600 |
| Oct 31, 2016 | $18.09 | $19.73 | $18.08 | $19.49 | 109 800 |
| Oct 28, 2016 | $17.13 | $18.09 | $16.86 | $17.87 | 70 300 |
| Oct 27, 2016 | $17.44 | $17.48 | $17.16 | $17.18 | 31 500 |
| Oct 26, 2016 | $17.42 | $17.75 | $17.34 | $17.37 | 34 800 |
| Oct 25, 2016 | $17.56 | $18.16 | $17.34 | $17.45 | 35 900 |
| Oct 24, 2016 | $17.88 | $18.02 | $17.54 | $17.62 | 18 800 |
