Columbus McKinnon Corporation (CMCO) Historical Stock Data
12.96 ↑0.28 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCO is down -0.10% a day on average. There have been 15 days where Columbus McKinnon Corporation closed green and 15 days where CMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 12.62 | 12.96 | ↑$0.34 (2.69%) | 12.04 | 12.98 | 537.74K |
| 2025-04-10 | 13.53 | 12.68 | ↓$0.85 (-6.28%) | 12.35 | 13.61 | 632.48K |
| 2025-04-09 | 12.60 | 13.86 | ↑$1.26 (10.00%) | 11.78 | 14.08 | 1.23M |
| 2025-04-08 | 14.42 | 12.88 | ↓$1.54 (-10.68%) | 12.70 | 14.42 | 643.79K |
| 2025-04-07 | 13.84 | 13.92 | ↑$0.08 (0.58%) | 13.24 | 14.93 | 564.83K |
| 2025-04-04 | 13.90 | 14.55 | ↑$0.65 (4.68%) | 13.20 | 14.57 | 827.83K |
| 2025-04-03 | 16.51 | 14.71 | ↓$1.80 (-10.90%) | 14.66 | 16.60 | 570.89K |
| 2025-04-02 | 16.37 | 17.10 | ↑$0.73 (4.46%) | 16.11 | 17.22 | 432.70K |
| 2025-04-01 | 16.85 | 16.70 | ↓$0.15 (-0.89%) | 16.47 | 17.01 | 318.08K |
| 2025-03-31 | 16.75 | 16.93 | ↑$0.18 (1.07%) | 16.26 | 16.96 | 618.42K |
| 2025-03-28 | 17.80 | 17.04 | ↓$0.76 (-4.27%) | 16.80 | 17.81 | 494.70K |
| 2025-03-27 | 18.13 | 17.86 | ↓$0.27 (-1.49%) | 17.56 | 18.21 | 461.38K |
| 2025-03-26 | 18.55 | 18.13 | ↓$0.42 (-2.26%) | 17.85 | 18.77 | 361.62K |
| 2025-03-25 | 18.87 | 18.58 | ↓$0.29 (-1.54%) | 18.37 | 18.87 | 367.87K |
| 2025-03-24 | 18.78 | 18.78 | ↑$0.00 (0.00%) | 18.60 | 18.95 | 319.46K |
| 2025-03-21 | 18.70 | 18.46 | ↓$0.24 (-1.28%) | 18.27 | 18.70 | 774.01K |
| 2025-03-20 | 18.24 | 18.73 | ↑$0.49 (2.69%) | 18.04 | 18.86 | 634.50K |
| 2025-03-19 | 17.98 | 18.43 | ↑$0.45 (2.50%) | 17.67 | 18.68 | 553.26K |
| 2025-03-18 | 18.16 | 17.83 | ↓$0.33 (-1.82%) | 17.65 | 18.32 | 408.09K |
| 2025-03-17 | 18.31 | 18.28 | ↓$0.03 (-0.16%) | 18.26 | 18.83 | 611.65K |
| 2025-03-14 | 17.48 | 18.34 | ↑$0.86 (4.92%) | 17.24 | 18.38 | 541.43K |
| 2025-03-13 | 17.64 | 17.48 | ↓$0.16 (-0.91%) | 17.44 | 17.88 | 442.97K |
| 2025-03-12 | 17.64 | 17.68 | ↑$0.04 (0.23%) | 17.25 | 17.92 | 771.55K |
| 2025-03-11 | 17.68 | 17.48 | ↓$0.20 (-1.13%) | 16.93 | 18.40 | 770.75K |
| 2025-03-10 | 17.81 | 17.68 | ↓$0.13 (-0.73%) | 17.16 | 18.26 | 840.70K |
| 2025-03-07 | 16.95 | 17.94 | ↑$0.99 (5.84%) | 16.74 | 17.98 | 891.31K |
| 2025-03-06 | 16.20 | 17.01 | ↑$0.81 (5.00%) | 16.07 | 17.14 | 582.08K |
| 2025-03-05 | 15.98 | 16.55 | ↑$0.57 (3.57%) | 15.84 | 16.65 | 885.82K |
| 2025-03-04 | 15.89 | 15.95 | ↑$0.06 (0.38%) | 15.48 | 16.26 | 829.21K |
| 2025-03-03 | 17.50 | 16.23 | ↓$1.27 (-7.26%) | 15.96 | 17.52 | 1.13M |
Create an account or log in to view more rows.
$CMCO whats the news????
$CMCO Sleep well my bulls
sleep well
$CMCO Somethings happening Monday.
$CMCO see you on the moon
$CMCO going green
$CMCO what happened
$CMCO oh my!
$CMCO we need more volume
$CMCO Fuk the 1% even though i feel like the 1%
$CMCO looking good today??