Columbus McKinnon Corporation (CMCO) NASDAQ

14.60

+0.3(+2.10%)

Updated at August 18 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202514.8214.314.314.8214.21228,600
August 14, 202514.7314.6814.6814.7814.34274,200
August 13, 202514.4615.0815.0815.1314.42368,400
August 12, 202513.7814.3914.3914.4713.68277,700
August 11, 202513.9313.5813.5814.113.55281,535
August 08, 202514.2213.913.914.2313.9257,984
August 07, 202514.214.2314.2314.4414.07229,920
August 06, 202514.2513.9813.9814.3813.75294,382
August 05, 202513.914.2714.2714.2913.9307,501
August 04, 202514.2213.7513.7514.2313.73476,648
August 01, 202514.2514.1114.1114.2913.67434,595
July 31, 202514.4414.6514.6515.2614.25546,255
July 30, 202517.4414.4814.4817.4413.91.48M
July 29, 202516.1416.8616.8616.915.691M
July 28, 202516.3115.9715.9716.4915.88342,300
July 25, 202516.0316.1716.1716.2215.73280,300
July 24, 202516.0415.9815.9816.0415.72300,598
July 23, 202515.7616.1816.1816.3315.76282,852
July 22, 202515.0515.615.615.6615.05400,922
July 21, 202515.415.0415.0415.415.01302,104
July 18, 202515.8615.2615.2615.8615.24215,043
July 17, 202515.3815.6615.6615.7715.37366,200
July 16, 202515.3515.3815.3815.615.01548,223
July 15, 202515.8915.2815.2815.9815.28284,744
July 14, 202516.2315.7815.7816.2815.71265,700
July 11, 202516.416.2416.2416.5115.92764,524
July 10, 202516.2416.6416.6416.9316.23317,515
July 09, 202516.2416.2416.2416.3215.83248,100
July 08, 202515.8216.1616.1616.6215.75287,200
July 07, 202516.2415.5815.5816.4915.55310,100
July 03, 202516.3716.3916.3916.5116.16152,522
July 02, 202515.8816.3316.3316.4115.72256,150
July 01, 202515.1915.6815.6816.1415.02469,915
June 30, 202515.615.2715.2715.6415.09343,913
June 27, 202515.1515.4315.4315.6515.08530,022
June 26, 202514.6315.1515.1515.1814.63318,622
June 25, 202514.7914.6314.6314.9814.43253,411
June 24, 202514.6914.7914.7914.9114.47272,007
June 23, 202514.3214.4514.4514.5913.97413,908
June 20, 202514.8814.4114.4114.9114.39402,119
June 18, 202514.8914.5314.5315.2214.5327,394
June 17, 202515.0414.8814.8815.4114.86276,233
June 16, 202515.315.2915.2915.615.04392,400
June 13, 202515.5315.0415.0415.6214.97323,453
June 12, 202516.1515.8815.8816.3515.77298,500
June 11, 202516.4616.516.516.7616.24497,242
June 10, 202516.1816.3416.3416.3915.83330,100
June 09, 202515.5616.1516.1516.3815.56398,800
June 06, 202515.1315.3515.3515.6615.12403,406
June 05, 202514.8714.8514.8515.2614.78655,881
June 04, 202514.8614.8814.8815.0814.7421,200
June 03, 202513.8214.914.914.9213.82883,382
June 02, 202514.5213.813.814.5213.661.23M
May 30, 202515.1514.5614.5615.1614.471.57M
May 29, 202515.7715.2715.2716.0615.03973,544
May 28, 202518.9915.6815.6819.1715.56748,013
May 27, 202516.8317.7817.7817.9116.61673,403
May 23, 202516.1716.4216.4216.5116.08481,373
May 22, 202516.4116.5316.5316.6816.11471,716
May 21, 202517.2616.4416.4417.416.3580,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved