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

Columbus Mckinnon (NQ: CMCO )

45.46 -0.32 (-0.70%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 21, 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 (%)
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%)
Oct 01, 2004 8.414 8.610 8.285 8.526 23,369 +0.07(+0.88%)
Sep 30, 2004 8.396 8.582 8.125 8.452 51,240 +0.07(+0.88%)
Sep 29, 2004 8.340 8.526 8.256 8.378 64,426 -0.06(-0.76%)
Sep 28, 2004 8.517 8.517 8.237 8.442 45,344 +0.08(+1.00%)
Sep 27, 2004 8.246 8.460 8.172 8.358 56,386 -0.12(-1.43%)
Sep 24, 2004 8.629 8.675 8.023 8.480 56,493 -0.06(-0.66%)
Sep 23, 2004 8.853 8.853 8.470 8.536 30,444 -0.09(-1.08%)
Sep 22, 2004 8.489 8.629 8.489 8.629 26,692 -0.05(-0.54%)
Sep 21, 2004 8.955 8.955 8.582 8.675 46,845 -0.09(-1.06%)
Sep 20, 2004 9.151 9.151 8.638 8.769 44,594 -0.36(-3.98%)
Sep 17, 2004 8.666 9.133 8.442 9.133 84,365 +0.39(+4.48%)
Sep 16, 2004 8.769 8.993 8.610 8.741 153,596 +0.26(+3.08%)
Sep 15, 2004 8.582 8.731 8.414 8.480 35,161 -0.14(-1.62%)
Sep 14, 2004 8.405 8.703 8.405 8.620 38,913 -0.01(-0.11%)
Sep 13, 2004 8.256 8.993 8.256 8.629 60,995 +0.24(+2.89%)
Sep 10, 2004 8.452 8.582 8.321 8.386 25,727 -0.10(-1.21%)
Sep 09, 2004 9.002 9.002 8.088 8.489 37,733 -0.38(-4.31%)
Sep 08, 2004 8.638 8.871 8.489 8.871 84,978 -0.09(-1.04%)
Sep 07, 2004 8.564 9.011 8.349 8.965 54,182 +0.53(+6.31%)
Sep 03, 2004 8.601 8.601 8.274 8.433 24,762 -0.11(-1.31%)
Sep 02, 2004 8.358 8.582 8.050 8.545 75,146 +0.15(+1.78%)
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.