Columbus McKinnon Corporation - CMCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.73	14.68	14.68	14.78	14.34	274,200
August 13, 2025	14.46	15.08	15.08	15.13	14.42	368,400
August 12, 2025	13.78	14.39	14.39	14.47	13.68	277,700
August 11, 2025	13.93	13.58	13.58	14.1	13.55	281,535
August 08, 2025	14.22	13.9	13.9	14.23	13.9	257,984
August 07, 2025	14.2	14.23	14.23	14.44	14.07	229,920
August 06, 2025	14.25	13.98	13.98	14.38	13.75	294,382
August 05, 2025	13.9	14.27	14.27	14.29	13.9	307,501
August 04, 2025	14.22	13.75	13.75	14.23	13.73	476,648
August 01, 2025	14.25	14.11	14.11	14.29	13.67	434,595
July 31, 2025	14.44	14.65	14.65	15.26	14.25	546,255
July 30, 2025	17.44	14.48	14.48	17.44	13.9	1.48M
July 29, 2025	16.14	16.86	16.86	16.9	15.69	1M
July 28, 2025	16.31	15.97	15.97	16.49	15.88	342,300
July 25, 2025	16.03	16.17	16.17	16.22	15.73	280,300
July 24, 2025	16.04	15.98	15.98	16.04	15.72	300,598
July 23, 2025	15.76	16.18	16.18	16.33	15.76	282,852
July 22, 2025	15.05	15.6	15.6	15.66	15.05	400,922
July 21, 2025	15.4	15.04	15.04	15.4	15.01	302,104
July 18, 2025	15.86	15.26	15.26	15.86	15.24	215,043
July 17, 2025	15.38	15.66	15.66	15.77	15.37	366,200
July 16, 2025	15.35	15.38	15.38	15.6	15.01	548,223
July 15, 2025	15.89	15.28	15.28	15.98	15.28	284,744
July 14, 2025	16.23	15.78	15.78	16.28	15.71	265,700
July 11, 2025	16.4	16.24	16.24	16.51	15.92	764,524
July 10, 2025	16.24	16.64	16.64	16.93	16.23	317,515
July 09, 2025	16.24	16.24	16.24	16.32	15.83	248,100
July 08, 2025	15.82	16.16	16.16	16.62	15.75	287,200
July 07, 2025	16.24	15.58	15.58	16.49	15.55	310,100

Columbus McKinnon Corporation (CMCO) NASDAQ