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

Columbus Mckinnon (NQ: CMCO )

44.84 +0.23 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2004 8.265 8.265 7.696 8.088 51,541 -0.03(-0.34%)
Dec 30, 2004 7.967 8.147 7.967 8.116 26,263 +0.05(+0.58%)
Dec 29, 2004 8.321 8.321 7.883 8.069 26,156 +0.22(+2.85%)
Dec 28, 2004 7.463 8.041 7.463 7.845 27,978 +0.16(+2.06%)
Dec 27, 2004 7.612 7.687 7.435 7.687 16,722 +0.27(+3.65%)
Dec 23, 2004 7.547 7.547 7.379 7.416 60,888 +0.00(+0.00%)
Dec 22, 2004 7.547 7.593 7.416 7.416 27,442 -0.17(-2.21%)
Dec 21, 2004 7.472 7.705 7.323 7.584 17,473 +0.10(+1.37%)
Dec 20, 2004 7.612 7.705 7.276 7.481 18,438 -0.24(-3.14%)
Dec 17, 2004 8.106 8.106 7.696 7.724 12,435 -0.18(-2.24%)
Dec 16, 2004 7.724 8.032 7.537 7.901 38,484 +0.28(+3.67%)
Dec 15, 2004 7.416 7.695 7.416 7.621 15,865 +0.06(+0.74%)
Dec 14, 2004 7.463 7.715 7.183 7.565 38,484 +0.21(+2.92%)
Dec 13, 2004 7.416 7.416 7.192 7.351 38,484 +0.08(+1.16%)
Dec 10, 2004 7.295 7.351 7.192 7.267 19,938 -0.03(-0.38%)
Dec 09, 2004 7.295 7.351 7.099 7.295 18,759 -0.12(-1.64%)
Dec 08, 2004 7.472 7.509 7.304 7.416 9,862 -0.04(-0.50%)
Dec 07, 2004 7.631 7.631 7.453 7.453 32,802 -0.07(-0.87%)
Dec 06, 2004 7.528 7.687 7.519 7.519 30,122 -0.05(-0.62%)
Dec 03, 2004 7.332 7.631 7.332 7.565 8,683 -0.00(-0.01%)
Dec 02, 2004 7.696 7.696 7.388 7.566 8,468 -0.10(-1.33%)
Dec 01, 2004 7.509 7.677 7.472 7.668 59,066 +0.29(+3.92%)
Nov 30, 2004 7.603 7.603 7.370 7.379 10,183 -0.17(-2.22%)
Nov 29, 2004 7.174 7.659 7.174 7.547 48,668 -0.10(-1.34%)
Nov 26, 2004 7.463 7.668 7.463 7.649 12,756 +0.05(+0.61%)
Nov 24, 2004 7.491 7.668 7.491 7.603 12,863 +0.12(+1.62%)
Nov 23, 2004 7.509 7.593 7.444 7.481 22,190 -0.04(-0.50%)
Nov 22, 2004 7.276 7.584 7.220 7.519 85,329 +0.25(+3.47%)
Nov 19, 2004 7.136 7.276 6.950 7.267 115,774 +0.18(+2.50%)
Nov 18, 2004 6.810 7.108 6.810 7.090 168,730 +0.28(+4.11%)
Nov 17, 2004 6.502 6.810 6.502 6.810 287,613 +0.09(+1.39%)
Nov 16, 2004 6.446 6.717 6.437 6.717 66,463 +0.09(+1.41%)
Nov 15, 2004 6.810 6.856 6.344 6.623 157,796 -0.18(-2.61%)
Nov 12, 2004 7.034 7.370 6.717 6.800 77,397 -0.41(-5.69%)
Nov 11, 2004 7.425 7.603 7.099 7.211 60,245 -0.37(-4.92%)
Nov 10, 2004 7.491 7.603 7.435 7.584 55,314 +0.12(+1.62%)
Nov 09, 2004 7.155 7.468 7.155 7.463 92,083 +0.31(+4.30%)
Nov 08, 2004 6.819 7.183 6.800 7.155 72,466 +0.23(+3.37%)
Nov 05, 2004 7.015 7.276 6.903 6.922 51,991 -0.26(-3.64%)
Nov 04, 2004 7.080 7.342 7.080 7.183 53,063 -0.05(-0.65%)
Nov 03, 2004 7.463 7.463 7.080 7.230 31,945 +0.07(+0.91%)
Nov 02, 2004 7.164 7.295 7.136 7.164 81,578 -0.14(-1.92%)
Nov 01, 2004 7.463 7.472 7.090 7.304 113,951 -0.30(-3.93%)
Oct 29, 2004 7.556 7.659 7.425 7.603 60,245 -0.02(-0.24%)
Oct 28, 2004 7.565 7.621 7.556 7.621 54,778 +0.02(+0.25%)
Oct 27, 2004 7.556 7.677 7.528 7.603 69,250 +0.04(+0.49%)
Oct 26, 2004 7.948 7.967 7.509 7.565 106,126 -0.17(-2.17%)
Oct 25, 2004 7.799 7.836 7.556 7.733 25,620 +0.09(+1.22%)
Oct 22, 2004 7.631 7.743 7.463 7.640 13,721 +0.03(+0.37%)
Oct 21, 2004 7.705 7.883 7.593 7.612 40,735 +0.02(+0.25%)
Oct 20, 2004 7.379 7.687 7.379 7.593 28,943 +0.02(+0.25%)
Oct 19, 2004 7.743 7.743 7.211 7.575 48,346 -0.06(-0.73%)
Oct 18, 2004 7.929 7.929 7.500 7.631 72,680 -0.17(-2.15%)
Oct 15, 2004 7.696 7.901 7.659 7.799 47,810 -0.03(-0.36%)
Oct 14, 2004 7.976 8.041 7.827 7.827 27,442 -0.28(-3.45%)
Oct 13, 2004 8.442 8.601 7.948 8.106 57,672 -0.31(-3.66%)
Oct 12, 2004 7.780 8.442 7.370 8.414 82,542 +0.46(+5.74%)
Oct 11, 2004 7.640 8.013 7.640 7.957 73,645 +0.17(+2.16%)
Oct 08, 2004 8.209 8.340 7.659 7.789 115,559 -0.62(-7.33%)
Oct 07, 2004 8.489 8.610 8.153 8.405 43,200 -0.09(-1.10%)
Oct 06, 2004 8.592 8.601 8.386 8.498 8,575 -0.18(-2.04%)
Oct 05, 2004 8.582 8.722 8.349 8.675 21,439 +0.28(+3.33%)
Oct 04, 2004 8.536 8.750 8.312 8.396 33,874 -0.13(-1.53%)
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.