Columbus McKinnon Corporation - CMCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	14.85	14.39	14.39	14.85	14.33	180,274
September 08, 2025	14.94	14.91	14.91	14.94	14.47	248,447
September 05, 2025	15.12	14.89	14.89	15.3	14.58	467,691
September 04, 2025	14.36	14.89	14.89	14.93	14.2	307,937
September 03, 2025	14.72	14.33	14.33	14.84	14.14	435,900
September 02, 2025	14.67	14.83	14.83	14.96	14.51	348,643
August 29, 2025	15.2	14.98	14.98	15.3	14.87	809,817
August 28, 2025	15.23	15.22	15.22	15.27	14.83	219,910
August 27, 2025	15.15	15.15	15.15	15.32	14.99	232,600
August 26, 2025	15.34	15.22	15.22	15.49	15.17	169,100
August 25, 2025	15.39	15.35	15.35	15.47	15.08	173,436
August 22, 2025	14.04	15.39	15.39	15.45	13.95	548,800
August 21, 2025	14.1	13.94	13.94	14.1	13.81	290,200
August 20, 2025	14.63	14.14	14.14	14.82	14.07	249,300
August 19, 2025	14.65	14.65	14.65	14.96	14.49	239,215
August 18, 2025	14.34	14.55	14.55	14.66	14.34	243,600
August 15, 2025	14.82	14.3	14.3	14.82	14.21	228,600

Columbus McKinnon Corporation (CMCO) NASDAQ