Columbus McKinnon Corporation - CMCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.68	20.03	20.03	20.59	19.68	328,329
January 12, 2026	19.59	19.68	19.68	19.96	19.33	253,109
January 09, 2026	19.29	19.69	19.69	19.75	18.84	257,218
January 08, 2026	18.66	19.28	19.28	19.49	18.66	208,828
January 07, 2026	19.36	18.74	18.74	19.36	18.54	255,713
January 06, 2026	18.13	19.39	19.39	19.41	17.93	318,718
January 05, 2026	17.31	18.3	18.3	18.64	17.31	333,225
January 02, 2026	17.36	17.2	17.2	17.48	17.12	135,920
December 31, 2025	17.62	17.25	17.25	17.64	17.22	141,800
December 30, 2025	17.68	17.64	17.64	17.86	17.6	133,700
December 29, 2025	17.63	17.67	17.67	17.72	17.46	154,841
December 26, 2025	17.75	17.79	17.79	17.8	17.46	113,386
December 24, 2025	17.78	17.77	17.77	17.88	17.59	101,100
December 23, 2025	17.41	17.59	17.59	17.64	17.27	123,200
December 22, 2025	17.31	17.58	17.58	17.67	17.3	201,704
December 19, 2025	17.3	17.29	17.29	17.34	17	351,400
December 18, 2025	17.5	17.38	17.38	17.7	17.28	197,051
December 17, 2025	17.55	17.31	17.31	17.85	17.24	160,036
December 16, 2025	17.7	17.59	17.59	17.94	17.43	180,500
December 15, 2025	18.07	17.69	17.69	18.14	17.5	257,700
December 12, 2025	18	17.86	17.86	18.15	17.68	126,390
December 11, 2025	17.69	18.02	18.02	18.13	17.61	247,716
December 10, 2025	16.98	17.77	17.77	18.04	16.98	397,500
December 09, 2025	16.99	16.98	16.98	17.11	16.62	117,900
December 08, 2025	17.35	17.05	17.05	17.38	16.8	384,200
December 05, 2025	17.02	17.15	17.15	17.43	16.96	156,540
December 04, 2025	17.02	17.09	17.09	17.49	16.94	196,014
December 03, 2025	16.42	17.03	17.03	17.05	16.42	167,539
December 02, 2025	16.45	16.38	16.38	16.48	16.16	161,700
December 01, 2025	16.18	16.27	16.27	16.51	16.17	181,740
November 28, 2025	16.53	16.44	16.44	16.56	16.29	164,013
November 26, 2025	15.92	16.53	16.53	16.55	15.92	199,600
November 25, 2025	15.49	16.2	16.2	16.38	15.49	272,800
November 24, 2025	15.12	15.49	15.49	15.63	14.75	245,591
November 21, 2025	14.2	15.12	15.12	15.18	14.04	221,700
November 20, 2025	14.66	14.22	14.22	14.87	14.05	324,227
November 19, 2025	14.48	14.33	14.33	14.48	14.11	233,798
November 18, 2025	14.34	14.26	14.26	14.47	14.11	230,900
November 17, 2025	14.93	14.45	14.45	15.05	14.34	389,900
November 14, 2025	15.11	14.95	14.95	15.25	14.42	400,400
November 13, 2025	15.69	15.4	15.4	15.78	15.22	281,600
November 12, 2025	15.48	15.8	15.8	15.87	15.44	250,700
November 11, 2025	15.81	15.4	15.4	15.82	15.28	273,300
November 10, 2025	16.09	15.82	15.82	16.09	15.38	296,140
November 07, 2025	15.42	15.65	15.65	15.68	15.05	446,100
November 06, 2025	15.92	15.65	15.58	16.04	15.36	334,430
November 05, 2025	15.51	15.8	15.73	15.95	14.94	280,612
November 04, 2025	15.78	15.19	15.12	16.12	15.09	346,905
November 03, 2025	16.28	16.01	15.94	16.58	15.89	351,330
October 31, 2025	17.27	16.23	16.16	17.34	16.06	420,318
October 30, 2025	17.36	17.35	17.27	18.85	16.73	894,325
October 29, 2025	15.4	15.05	14.98	15.77	15.01	860,214
October 28, 2025	15.67	15.4	15.33	15.71	15.36	183,048
October 27, 2025	15.94	15.7	15.63	16.15	15.62	172,200
October 24, 2025	15.66	15.75	15.68	15.91	15.61	210,000
October 23, 2025	15.02	15.43	15.43	15.57	15.02	278,100
October 22, 2025	16.04	14.81	14.81	16.04	14.75	379,900
October 21, 2025	15.08	16.04	16.04	16.33	15.08	393,800
October 20, 2025	14.93	15.15	15.15	15.32	14.7	202,229
October 17, 2025	14.68	14.7	14.7	14.83	14.51	192,640

Columbus McKinnon Corporation (CMCO) NASDAQ