Skip to main content

Columbus McKinnon Corporation - Common Stock (NQ:CMCO)

15.27 -0.16 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.60 15.64 15.09 15.27 343,913 -0.16(-1.04%)
Jun 27, 2025 15.15 15.65 15.08 15.43 530,022 +0.28(+1.85%)
Jun 26, 2025 14.63 15.18 14.63 15.15 318,622 +0.52(+3.55%)
Jun 25, 2025 14.79 14.98 14.43 14.63 253,411 -0.16(-1.08%)
Jun 24, 2025 14.69 14.91 14.47 14.79 271,907 +0.34(+2.35%)
Jun 23, 2025 14.32 14.59 13.97 14.45 413,808 +0.04(+0.28%)
Jun 20, 2025 14.88 14.90 14.38 14.41 402,119 -0.12(-0.83%)
Jun 18, 2025 14.89 15.21 14.50 14.53 327,394 -0.35(-2.35%)
Jun 17, 2025 15.04 15.41 14.86 14.88 276,233 -0.41(-2.68%)
Jun 16, 2025 15.30 15.60 15.04 15.29 392,353 +0.25(+1.66%)
Jun 13, 2025 15.53 15.62 14.96 15.04 323,453 -0.84(-5.29%)
Jun 12, 2025 16.15 16.35 15.77 15.88 298,462 -0.62(-3.76%)
Jun 11, 2025 16.46 16.76 16.24 16.50 497,242 +0.16(+0.98%)
Jun 10, 2025 16.18 16.39 15.83 16.34 330,088 +0.19(+1.18%)
Jun 09, 2025 15.56 16.38 15.56 16.15 398,787 +0.80(+5.21%)
Jun 06, 2025 15.13 15.66 15.12 15.35 403,406 +0.50(+3.37%)
Jun 05, 2025 14.87 15.26 14.78 14.85 655,881 -0.03(-0.20%)
Jun 04, 2025 14.86 15.08 14.70 14.88 421,163 -0.02(-0.13%)
Jun 03, 2025 13.82 14.92 13.82 14.90 883,314 +1.10(+7.97%)
Jun 02, 2025 14.52 14.52 13.66 13.80 1,225,592 -0.76(-5.22%)
May 30, 2025 15.15 15.16 14.47 14.56 1,567,917 -0.71(-4.65%)
May 29, 2025 15.77 16.06 15.03 15.27 973,540 -0.41(-2.61%)
May 28, 2025 18.99 19.16 15.55 15.68 748,009 -2.10(-11.81%)
May 27, 2025 16.83 17.91 16.61 17.78 673,403 +1.36(+8.28%)
May 23, 2025 16.17 16.51 16.08 16.42 481,393 -0.11(-0.67%)
May 22, 2025 16.41 16.68 16.11 16.53 471,716 +0.09(+0.55%)
May 21, 2025 17.26 17.40 16.30 16.44 580,800 -1.21(-6.86%)
May 20, 2025 17.88 17.96 17.55 17.65 382,969 -0.23(-1.29%)
May 19, 2025 17.28 17.91 17.28 17.88 301,717 +0.05(+0.28%)
May 16, 2025 17.57 18.02 17.35 17.83 310,834 +0.26(+1.48%)
May 15, 2025 17.83 18.03 17.46 17.57 248,206 -0.27(-1.51%)
May 14, 2025 18.05 18.34 17.45 17.84 460,137 -0.39(-2.14%)
May 13, 2025 18.08 18.37 17.70 18.23 281,150 +0.32(+1.79%)
May 12, 2025 17.58 18.47 17.58 17.91 360,953 +1.40(+8.48%)
May 09, 2025 16.56 16.76 16.34 16.51 223,910 -0.01(-0.06%)
May 08, 2025 15.52 16.69 15.41 16.52 317,456 +1.17(+7.62%)
May 07, 2025 15.26 15.46 15.13 15.35 301,927 +0.14(+0.92%)
May 06, 2025 15.05 15.46 14.27 15.21 263,426 -0.15(-0.98%)
May 05, 2025 15.53 15.72 15.29 15.36 301,918 -0.40(-2.54%)
May 02, 2025 15.20 16.04 15.18 15.76 394,830 +0.89(+5.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.