Columbus McKinnon Corporation (CMCO) Historical Stock Data
41.32 ↑0.04 (0.11%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMCO is down -0.06% a day on average. There have been 17 days where Columbus McKinnon Corporation closed green and 13 days where CMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 42.00 | 41.27 | ↓$0.73 (-1.74%) | 41.27 | 42.21 | 132.24K |
| 2024-04-29 | 41.99 | 42.18 | ↑$0.19 (0.45%) | 41.99 | 42.35 | 62.18K |
| 2024-04-26 | 41.23 | 41.93 | ↑$0.70 (1.70%) | 41.23 | 42.17 | 81.96K |
| 2024-04-25 | 41.22 | 41.21 | ↓$0.01 (-0.02%) | 40.48 | 41.24 | 237.23K |
| 2024-04-24 | 41.38 | 41.76 | ↑$0.38 (0.92%) | 41.21 | 41.87 | 149.60K |
| 2024-04-23 | 40.78 | 41.52 | ↑$0.74 (1.81%) | 40.78 | 41.63 | 123K |
| 2024-04-22 | 41.09 | 40.89 | ↓$0.20 (-0.49%) | 40.82 | 41.34 | 138.76K |
| 2024-04-19 | 40.45 | 40.97 | ↑$0.52 (1.29%) | 40.45 | 41.06 | 145.49K |
| 2024-04-18 | 40.55 | 40.67 | ↑$0.12 (0.30%) | 40.20 | 41.01 | 165.61K |
| 2024-04-17 | 41.28 | 40.26 | ↓$1.02 (-2.47%) | 40.20 | 41.28 | 160.82K |
| 2024-04-16 | 40.80 | 40.83 | ↑$0.03 (0.07%) | 40.47 | 41.23 | 104.99K |
| 2024-04-15 | 42.01 | 41.01 | ↓$1.00 (-2.38%) | 40.65 | 42.01 | 112.78K |
| 2024-04-12 | 42.11 | 41.74 | ↓$0.37 (-0.88%) | 41.54 | 42.12 | 89.78K |
| 2024-04-11 | 42.11 | 42.43 | ↑$0.32 (0.76%) | 41.88 | 42.58 | 89.53K |
| 2024-04-10 | 41.86 | 41.81 | ↓$0.05 (-0.12%) | 41.34 | 41.94 | 145.77K |
| 2024-04-09 | 42.40 | 42.66 | ↑$0.26 (0.61%) | 42.00 | 42.71 | 87.10K |
| 2024-04-08 | 42.19 | 42.31 | ↑$0.12 (0.28%) | 42.07 | 42.75 | 64.87K |
| 2024-04-05 | 42.04 | 41.90 | ↓$0.14 (-0.33%) | 41.73 | 42.50 | 106.27K |
| 2024-04-04 | 43.31 | 42.04 | ↓$1.27 (-2.93%) | 41.86 | 43.46 | 105.31K |
| 2024-04-03 | 42.42 | 42.67 | ↑$0.25 (0.59%) | 42.42 | 43.06 | 67.24K |
| 2024-04-02 | 42.66 | 42.71 | ↑$0.05 (0.12%) | 42.53 | 43.00 | 101.68K |
| 2024-04-01 | 44.76 | 43.10 | ↓$1.66 (-3.71%) | 43.00 | 44.76 | 109.97K |
| 2024-03-28 | 44.18 | 44.63 | ↑$0.45 (1.02%) | 44.10 | 44.97 | 154.79K |
| 2024-03-27 | 43.91 | 44.21 | ↑$0.30 (0.68%) | 43.50 | 44.34 | 89.13K |
| 2024-03-26 | 43.25 | 43.46 | ↑$0.21 (0.49%) | 42.98 | 43.60 | 109.55K |
| 2024-03-25 | 42.84 | 42.79 | ↓$0.05 (-0.12%) | 42.33 | 43.21 | 129.52K |
| 2024-03-22 | 42.94 | 42.64 | ↓$0.30 (-0.70%) | 42.13 | 43.39 | 135.91K |
| 2024-03-21 | 42.81 | 42.80 | ↓$0.01 (-0.02%) | 42.80 | 43.29 | 129.16K |
| 2024-03-20 | 42.12 | 42.62 | ↑$0.50 (1.19%) | 41.89 | 43.06 | 84.52K |
| 2024-03-19 | 41.43 | 42.17 | ↑$0.74 (1.79%) | 41.28 | 42.31 | 65.61K |
Create an account or log in to view more rows.
$CMCO to the moon
$CMCO this is going to skyrocket tmr!!!
$CMCO what a horse shit show!
$CMCO Is it Monday yet
$CMCO going green
$CMCO LOADING UP HERE!
$CMCO Same thing
different day
$CMCO more calls coming in
$CMCO more calls coming in
$CMCO Momentum is building...