Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Mckinnon (NQ: CMCO )

35.69 +0.42 (+1.19%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.45 12.93 12.36 12.93 289,271 +0.49(+3.97%)
May 28, 2009 12.51 12.73 11.70 12.44 118,786 +0.11(+0.91%)
May 27, 2009 12.12 12.48 12.12 12.32 224,934 +0.10(+0.84%)
May 26, 2009 11.62 12.71 11.47 12.22 246,342 +0.34(+2.82%)
May 22, 2009 11.70 12.29 11.42 11.89 167,071 +0.24(+2.08%)
May 21, 2009 11.89 12.14 11.50 11.65 188,541 -0.46(-3.77%)
May 20, 2009 11.43 12.45 11.36 12.10 447,088 -0.89(-6.88%)
May 19, 2009 12.47 13.22 12.32 13.00 264,147 +0.49(+3.95%)
May 18, 2009 12.19 12.77 12.19 12.50 183,899 +0.47(+3.95%)
May 15, 2009 12.02 12.32 11.77 12.03 163,869 +0.08(+0.70%)
May 14, 2009 11.77 12.37 11.75 11.94 127,936 +0.31(+2.64%)
May 13, 2009 12.70 12.99 11.50 11.64 178,076 -1.30(-10.07%)
May 12, 2009 13.61 13.87 12.82 12.94 206,352 -0.64(-4.73%)
May 11, 2009 12.74 13.86 12.74 13.58 292,994 +0.58(+4.44%)
May 08, 2009 12.53 13.17 12.38 13.00 188,283 +0.63(+5.12%)
May 07, 2009 12.60 12.80 12.06 12.37 107,948 -0.05(-0.37%)
May 06, 2009 12.57 12.67 12.19 12.42 158,170 +0.09(+0.76%)
May 05, 2009 12.91 12.97 12.23 12.32 301,359 -0.74(-5.63%)
May 04, 2009 12.79 13.30 12.56 13.06 146,186 +0.45(+3.54%)
May 01, 2009 12.03 12.66 11.87 12.61 226,631 +0.55(+4.55%)
Apr 30, 2009 12.25 12.96 11.96 12.06 207,760 -0.02(-0.15%)
Apr 29, 2009 11.17 12.25 11.10 12.08 216,094 +1.06(+9.63%)
Apr 28, 2009 10.29 11.47 10.29 11.02 199,459 +0.62(+6.00%)
Apr 27, 2009 10.47 10.80 10.30 10.40 151,320 -0.37(-3.46%)
Apr 24, 2009 9.886 10.95 9.821 10.77 155,379 +0.98(+9.98%)
Apr 23, 2009 10.23 10.23 9.430 9.793 350,491 -0.39(-3.84%)
Apr 22, 2009 9.793 10.68 9.774 10.18 196,124 +0.17(+1.67%)
Apr 21, 2009 8.704 10.17 8.704 10.02 171,066 +1.25(+14.22%)
Apr 20, 2009 9.728 9.774 8.704 8.769 200,859 -1.26(-12.53%)
Apr 17, 2009 10.13 10.22 9.830 10.03 129,474 -0.07(-0.65%)
Apr 16, 2009 10.27 10.27 9.523 10.09 227,633 -0.04(-0.37%)
Apr 15, 2009 9.598 10.36 9.546 10.13 183,440 +0.49(+5.12%)
Apr 14, 2009 9.672 9.858 8.843 9.635 149,362 -0.26(-2.63%)
Apr 13, 2009 9.728 10.05 9.402 9.895 116,276 -0.01(-0.09%)
Apr 09, 2009 9.504 10.19 9.421 9.905 178,074 +0.51(+5.45%)
Apr 08, 2009 8.778 9.402 8.611 9.393 124,197 +0.67(+7.68%)
Apr 07, 2009 9.207 9.374 8.685 8.722 106,888 -0.70(-7.41%)
Apr 06, 2009 9.328 9.467 8.946 9.421 152,962 -0.01(-0.10%)
Apr 03, 2009 8.937 9.672 8.760 9.430 94,565 +0.54(+6.07%)
Apr 02, 2009 8.434 9.421 8.229 8.890 213,254 +0.75(+9.27%)
Apr 01, 2009 7.922 8.387 7.847 8.136 161,618 +0.02(+0.23%)
Mar 31, 2009 8.294 8.322 7.596 8.117 212,188 -0.09(-1.13%)
Mar 30, 2009 8.238 8.462 7.745 8.210 187,707 -1.11(-11.89%)
Mar 26, 2009 9.169 9.421 8.862 9.318 170,205 +0.30(+3.30%)
Mar 25, 2009 8.676 9.411 8.490 9.020 146,476 +0.46(+5.33%)
Mar 24, 2009 9.179 9.207 8.555 8.564 125,074 -0.81(-8.64%)
Mar 23, 2009 8.909 9.374 8.397 9.374 134,306 +1.20(+14.69%)
Mar 20, 2009 8.490 8.685 7.820 8.173 216,901 -0.21(-2.55%)
Mar 19, 2009 9.234 9.262 8.369 8.387 127,692 -0.75(-8.25%)
Mar 18, 2009 8.238 9.253 8.071 9.141 109,510 +0.88(+10.71%)
Mar 17, 2009 7.736 8.257 7.605 8.257 120,555 +0.49(+6.36%)
Mar 16, 2009 8.229 8.387 7.671 7.764 122,114 -0.39(-4.79%)
Mar 13, 2009 7.978 8.294 7.806 8.155 126,982 +0.21(+2.70%)
Mar 12, 2009 6.898 7.968 6.796 7.941 146,054 +1.02(+14.80%)
Mar 11, 2009 7.345 7.540 6.749 6.917 90,367 -0.38(-5.23%)
Mar 10, 2009 6.963 7.363 6.833 7.298 132,764 +0.52(+7.69%)
Mar 09, 2009 6.507 6.926 6.507 6.777 112,583 +0.17(+2.54%)
Mar 06, 2009 6.647 6.861 6.421 6.609 104,822 +0.07(+1.14%)
Mar 05, 2009 7.196 7.317 6.479 6.535 126,863 -0.88(-11.92%)
Mar 04, 2009 7.084 7.671 6.889 7.419 165,510 +0.19(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.