Skip to main content
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.44
+0.29 (1.91%)
At close: Jun 27, 2025, 4:00 PM
15.43
-0.01 (-0.06%)
After-hours: Jun 27, 2025, 4:34 PM EDT

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.1515.6515.0815.4315.431.85%530,021
Jun 26, 202514.6315.1814.6315.1515.153.55%318,622
Jun 25, 202514.7914.9814.4314.6314.63-1.08%253,411
Jun 24, 202514.6914.9114.4714.7914.792.35%272,007
Jun 23, 202514.3214.5913.9714.4514.450.28%413,908
Jun 20, 202514.8814.9114.3914.4114.41-0.83%402,119
Jun 18, 202514.8915.2214.5014.5314.53-2.35%327,394
Jun 17, 202515.0415.4114.8614.8814.88-2.68%276,233
Jun 16, 202515.3015.6015.0415.2915.291.66%392,353
Jun 13, 202515.5315.6214.9715.0415.04-5.29%323,453
Jun 12, 202516.1516.3515.7715.8815.88-3.76%298,493
Jun 11, 202516.4616.7616.2416.5016.500.98%497,242
Jun 10, 202516.1816.3915.8316.3416.341.18%330,088
Jun 9, 202515.5616.3815.5616.1516.155.21%398,800
Jun 6, 202515.1315.6615.1215.3515.353.37%403,406
Jun 5, 202514.8715.2614.7814.8514.85-0.20%655,881
Jun 4, 202514.8615.0814.7014.8814.88-0.13%421,163
Jun 3, 202513.8214.9213.8214.9014.907.97%883,382
Jun 2, 202514.5214.5213.6613.8013.80-5.22%1,225,594
May 30, 202515.1515.1614.4714.5614.56-4.65%1,567,917
May 29, 202515.7716.0615.0315.2715.27-2.61%973,544
May 28, 202518.9919.1715.5615.6815.68-11.81%748,013
May 27, 202516.8317.9116.6117.7817.788.28%673,403
May 23, 202516.1716.5116.0816.4216.42-0.67%481,393
May 22, 202516.4116.6816.1116.5316.530.55%471,716
May 21, 202517.2617.4016.3016.4416.44-6.86%580,800
May 20, 202517.8817.9617.5517.6517.65-1.29%382,970
May 19, 202517.2817.9117.2817.8817.880.28%301,717
May 16, 202517.5718.0217.3517.8317.831.48%310,834
May 15, 202517.8318.0317.4617.5717.57-1.51%248,206
May 14, 202518.0518.3417.4517.8417.84-2.14%460,137
May 13, 202518.0818.3717.7018.2318.231.84%281,150
May 12, 202517.5818.4717.5817.9017.908.42%360,953
May 9, 202516.5616.7616.3416.5116.51-0.06%223,910
May 8, 202515.5216.6915.4116.5216.527.62%317,456
May 7, 202515.2615.4615.1315.3515.350.92%301,927
May 6, 202515.0515.4614.2715.2115.21-0.98%263,426
May 5, 202515.5315.7315.2915.3615.36-2.54%301,918
May 2, 202515.2016.0415.1815.7615.765.49%394,830
May 1, 202515.1915.3814.7114.9414.870.61%396,860
Apr 30, 202514.7414.9614.2514.8514.78-1.66%283,623
Apr 29, 202514.9015.2214.7615.1015.030.53%202,585
Apr 28, 202514.9915.3214.7115.0214.950.67%333,595
Apr 25, 202514.7114.9914.5014.9214.851.02%564,540
Apr 24, 202513.7514.8313.7514.7714.717.26%403,036
Apr 23, 202514.0214.6613.7513.7713.711.62%431,440
Apr 22, 202513.3813.6012.9913.5513.494.39%388,070
Apr 21, 202513.0113.1512.5012.9812.92-1.14%633,384
Apr 17, 202513.1113.3412.8413.1313.070.23%385,920
Apr 16, 202513.5213.5212.9013.1013.04-3.39%317,822