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 |
| Aug 11, 2016 | $16.89 | $16.89 | $16.59 | $16.64 | 27 800 |
| Aug 10, 2016 | $16.90 | $16.90 | $16.61 | $16.78 | 29 000 |
| Aug 09, 2016 | $16.98 | $16.98 | $16.77 | $16.82 | 26 200 |
| Aug 08, 2016 | $17.21 | $17.29 | $16.89 | $16.90 | 19 500 |
| Aug 05, 2016 | $16.82 | $17.30 | $16.65 | $17.21 | 35 000 |
| Aug 04, 2016 | $16.93 | $17.12 | $16.67 | $16.69 | 31 700 |
| Aug 03, 2016 | $16.58 | $16.95 | $16.58 | $16.85 | 27 700 |
| Aug 02, 2016 | $16.73 | $16.90 | $16.64 | $16.67 | 39 400 |
| Aug 01, 2016 | $16.62 | $16.79 | $16.35 | $16.72 | 45 200 |
| Jul 29, 2016 | $16.15 | $16.78 | $16.10 | $16.55 | 86 300 |
| Jul 28, 2016 | $16.54 | $16.54 | $15.47 | $16.09 | 62 100 |
| Jul 27, 2016 | $16.16 | $16.96 | $16.00 | $16.02 | 46 700 |
| Jul 26, 2016 | $15.75 | $16.33 | $15.75 | $16.11 | 83 700 |
| Jul 25, 2016 | $15.54 | $15.80 | $15.43 | $15.71 | 31 900 |
| Jul 22, 2016 | $15.71 | $15.71 | $15.47 | $15.52 | 35 600 |
| Jul 21, 2016 | $15.57 | $15.75 | $15.46 | $15.62 | 71 500 |
| Jul 20, 2016 | $15.58 | $15.75 | $15.35 | $15.48 | 40 300 |
| Jul 19, 2016 | $15.85 | $15.85 | $15.52 | $15.61 | 30 300 |
| Jul 18, 2016 | $15.48 | $16.04 | $15.43 | $15.99 | 40 400 |
| Jul 15, 2016 | $15.40 | $15.66 | $15.23 | $15.42 | 48 900 |
| Jul 14, 2016 | $15.54 | $15.60 | $15.24 | $15.24 | 98 500 |
| Jul 13, 2016 | $15.67 | $15.67 | $15.33 | $15.33 | 120 900 |
| Jul 12, 2016 | $15.44 | $15.75 | $15.32 | $15.51 | 45 600 |
| Jul 11, 2016 | $15.02 | $15.41 | $15.00 | $15.35 | 46 900 |
| Jul 08, 2016 | $14.65 | $15.09 | $14.65 | $14.95 | 58 300 |
