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 |
| Jul 07, 2016 | $14.43 | $14.60 | $14.40 | $14.45 | 50 900 |
| Jul 06, 2016 | $14.23 | $14.59 | $14.14 | $14.46 | 60 900 |
| Jul 05, 2016 | $14.44 | $14.58 | $14.12 | $14.31 | 64 700 |
| Jul 01, 2016 | $14.10 | $14.63 | $14.10 | $14.45 | 69 200 |
| Jun 30, 2016 | $14.00 | $14.16 | $13.87 | $14.12 | 61 400 |
| Jun 29, 2016 | $13.83 | $14.16 | $13.80 | $14.00 | 66 400 |
| Jun 28, 2016 | $14.31 | $14.38 | $13.85 | $13.90 | 81 400 |
| Jun 27, 2016 | $14.93 | $14.93 | $14.10 | $14.10 | 121 500 |
| Jun 24, 2016 | $15.00 | $15.30 | $14.64 | $15.17 | 222 200 |
| Jun 23, 2016 | $15.50 | $15.78 | $15.47 | $15.65 | 110 500 |
| Jun 22, 2016 | $15.41 | $15.53 | $15.27 | $15.34 | 75 800 |
| Jun 21, 2016 | $15.53 | $15.53 | $15.25 | $15.38 | 29 600 |
| Jun 20, 2016 | $15.76 | $16.01 | $15.51 | $15.49 | 109 600 |
| Jun 17, 2016 | $15.47 | $15.96 | $15.30 | $15.56 | 173 400 |
| Jun 16, 2016 | $15.34 | $15.48 | $15.10 | $15.43 | 27 126 |
| Jun 15, 2016 | $15.75 | $15.87 | $15.45 | $15.48 | 28 224 |
| Jun 14, 2016 | $15.43 | $15.71 | $15.34 | $15.68 | 36 459 |
| Jun 13, 2016 | $15.41 | $15.78 | $15.29 | $15.46 | 66 854 |
| Jun 10, 2016 | $15.47 | $15.49 | $15.20 | $15.42 | 63 641 |
| Jun 09, 2016 | $15.76 | $16.23 | $15.65 | $15.71 | 59 097 |
| Jun 08, 2016 | $15.71 | $15.91 | $15.56 | $15.87 | 204 363 |
| Jun 07, 2016 | $15.57 | $15.72 | $14.79 | $15.65 | 139 063 |
| Jun 06, 2016 | $15.46 | $15.68 | $15.12 | $15.55 | 68 272 |
| Jun 03, 2016 | $15.55 | $15.55 | $15.12 | $15.48 | 61 069 |
| Jun 02, 2016 | $15.04 | $15.73 | $15.03 | $15.50 | 97 904 |
