Columbus McKinnon Corporation (CMCO) Historical Stock Data
38.97 ↓0.13 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCO is up 0.27% a day on average. There have been 16 days where Columbus McKinnon Corporation closed green and 14 days where CMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 39.15 | 38.97 | ↓$0.18 (-0.46%) | 38.36 | 39.15 | 280.54K |
| 2024-12-02 | 39.16 | 39.10 | ↓$0.06 (-0.15%) | 38.92 | 39.68 | 188.14K |
| 2024-11-29 | 39.17 | 39.29 | ↑$0.12 (0.31%) | 39.02 | 39.67 | 160.24K |
| 2024-11-27 | 38.92 | 39.10 | ↑$0.18 (0.46%) | 38.92 | 39.60 | 230.64K |
| 2024-11-26 | 39.50 | 38.87 | ↓$0.63 (-1.59%) | 38.78 | 39.80 | 241.03K |
| 2024-11-25 | 39.02 | 39.99 | ↑$0.97 (2.49%) | 39.02 | 40.52 | 268.25K |
| 2024-11-22 | 37.40 | 38.53 | ↑$1.13 (3.02%) | 36.88 | 38.79 | 212.20K |
| 2024-11-21 | 36.21 | 37.14 | ↑$0.93 (2.57%) | 36.06 | 37.21 | 177.84K |
| 2024-11-20 | 35.79 | 36.01 | ↑$0.22 (0.60%) | 35.36 | 36.02 | 99.14K |
| 2024-11-19 | 36.10 | 35.97 | ↓$0.13 (-0.36%) | 35.70 | 36.26 | 161.19K |
| 2024-11-18 | 37.05 | 36.71 | ↓$0.34 (-0.92%) | 36.69 | 37.21 | 212.83K |
| 2024-11-15 | 37.68 | 37.14 | ↓$0.54 (-1.43%) | 36.87 | 37.81 | 292.47K |
| 2024-11-14 | 37.57 | 37.43 | ↓$0.14 (-0.37%) | 36.83 | 37.84 | 326.61K |
| 2024-11-13 | 37.47 | 37.60 | ↑$0.13 (0.35%) | 37.30 | 38.04 | 341.54K |
| 2024-11-12 | 36.96 | 37.32 | ↑$0.36 (0.97%) | 36.33 | 37.69 | 397.89K |
| 2024-11-11 | 36.73 | 37.10 | ↑$0.37 (1.01%) | 36.51 | 37.14 | 190.59K |
| 2024-11-08 | 36.20 | 36.30 | ↑$0.10 (0.28%) | 35.78 | 36.57 | 230.71K |
| 2024-11-07 | 36.24 | 36.57 | ↑$0.33 (0.91%) | 35.90 | 36.82 | 358.35K |
| 2024-11-06 | 36.25 | 36.28 | ↑$0.03 (0.08%) | 35.12 | 36.75 | 488.26K |
| 2024-11-05 | 32.93 | 33.63 | ↑$0.70 (2.13%) | 31.86 | 33.82 | 544.61K |
| 2024-11-04 | 31.91 | 31.42 | ↓$0.49 (-1.54%) | 31.37 | 32.69 | 308.96K |
| 2024-11-01 | 31.85 | 31.96 | ↑$0.11 (0.35%) | 31.55 | 32.41 | 354.03K |
| 2024-10-31 | 31.96 | 31.81 | ↓$0.15 (-0.47%) | 31.38 | 32.76 | 302.95K |
| 2024-10-30 | 30.45 | 32.13 | ↑$1.68 (5.52%) | 29.88 | 32.55 | 651.98K |
| 2024-10-29 | 32.58 | 32.24 | ↓$0.34 (-1.04%) | 32.12 | 32.71 | 203.66K |
| 2024-10-28 | 32.76 | 32.89 | ↑$0.13 (0.40%) | 32.54 | 33.01 | 235.85K |
| 2024-10-25 | 32.94 | 32.44 | ↓$0.50 (-1.52%) | 32.37 | 33.07 | 143.05K |
| 2024-10-24 | 32.86 | 32.58 | ↓$0.28 (-0.85%) | 32.42 | 32.95 | 185.43K |
| 2024-10-23 | 33.07 | 32.76 | ↓$0.31 (-0.94%) | 32.56 | 33.25 | 140.84K |
| 2024-10-22 | 33.62 | 33.07 | ↓$0.55 (-1.64%) | 33.06 | 33.62 | 140.58K |
Create an account or log in to view more rows.
$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??
$CMCO I can wait.
$CMCO to the moon
$CMCO this is going to skyrocket tmr!!!
$CMCO what a horse shit show!