Columbus McKinnon Corporation - CMCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.65	14.8	14.8	15.73	14.6	402,333
October 15, 2025	15.44	15.58	15.58	15.68	15.27	418,506
October 14, 2025	14.4	15.26	15.26	15.51	14.39	261,800
October 13, 2025	14.75	14.76	14.76	14.95	14.53	274,923
October 10, 2025	14.81	14.36	14.36	15.11	14.36	406,811
October 09, 2025	15.21	14.73	14.73	15.36	14.72	191,300
October 08, 2025	14.82	15.32	15.32	15.47	14.74	176,346
October 07, 2025	15.14	14.73	14.73	15.9	14.69	369,813
October 06, 2025	15.24	15.21	15.21	15.33	14.74	335,608
October 03, 2025	14.88	15.04	15.04	15.39	14.88	238,923
October 02, 2025	14.85	14.88	14.88	15.01	14.7	212,526
October 01, 2025	14.32	14.81	14.81	14.87	14.28	292,400
September 30, 2025	14.37	14.34	14.34	14.46	14.04	474,200
September 29, 2025	14.74	14.42	14.42	14.74	14.29	327,710
September 26, 2025	14.54	14.61	14.61	14.74	14.43	230,000
September 25, 2025	14.52	14.41	14.41	14.82	14.29	254,100
September 24, 2025	15.16	14.74	14.74	15.42	14.72	216,703
September 23, 2025	15.61	15.15	15.15	15.9	15.09	235,904
September 22, 2025	14.9	15.62	15.62	15.73	14.84	232,000
September 19, 2025	15.63	15.05	15.05	15.65	15.01	410,600
September 18, 2025	14.95	15.66	15.66	15.72	14.94	294,500
September 17, 2025	14.87	14.81	14.81	15.9	14.74	502,800
September 16, 2025	14.91	14.83	14.83	15.05	14.79	212,900
September 15, 2025	14.67	14.79	14.79	15	14.39	277,114
September 12, 2025	14.85	14.44	14.44	14.85	14.34	196,284
September 11, 2025	14.49	14.89	14.89	14.93	14.49	213,442
September 10, 2025	14.31	14.51	14.51	14.56	14.31	200,300

Columbus McKinnon Corporation (CMCO) NASDAQ