Columbus McKinnon Corporation (CMCO) Historical Stock Data
17.09 ↑0.06 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCO is down -0.13% a day on average. There have been 12 days where Columbus McKinnon Corporation closed green and 18 days where CMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.02 | 17.09 | ↑$0.07 (0.41%) | 16.94 | 17.49 | 196.01K |
| 2025-12-03 | 16.42 | 17.03 | ↑$0.61 (3.71%) | 16.42 | 17.05 | 167.54K |
| 2025-12-02 | 16.45 | 16.38 | ↓$0.07 (-0.43%) | 16.16 | 16.48 | 161.67K |
| 2025-12-01 | 16.18 | 16.27 | ↑$0.09 (0.56%) | 16.17 | 16.51 | 181.74K |
| 2025-11-28 | 16.53 | 16.44 | ↓$0.09 (-0.54%) | 16.29 | 16.56 | 164.01K |
| 2025-11-26 | 15.92 | 16.53 | ↑$0.61 (3.83%) | 15.92 | 16.55 | 199.60K |
| 2025-11-25 | 15.49 | 16.20 | ↑$0.71 (4.58%) | 15.49 | 16.38 | 272.78K |
| 2025-11-24 | 15.12 | 15.49 | ↑$0.37 (2.45%) | 14.75 | 15.63 | 245.59K |
| 2025-11-21 | 14.20 | 15.12 | ↑$0.92 (6.48%) | 14.04 | 15.18 | 221.69K |
| 2025-11-20 | 14.66 | 14.22 | ↓$0.44 (-3.00%) | 14.05 | 14.87 | 324.23K |
| 2025-11-19 | 14.48 | 14.33 | ↓$0.15 (-1.04%) | 14.11 | 14.48 | 233.80K |
| 2025-11-18 | 14.34 | 14.26 | ↓$0.08 (-0.56%) | 14.11 | 14.47 | 230.88K |
| 2025-11-17 | 14.93 | 14.45 | ↓$0.48 (-3.22%) | 14.34 | 15.05 | 389.89K |
| 2025-11-14 | 15.11 | 14.95 | ↓$0.16 (-1.06%) | 14.42 | 15.25 | 401.01K |
| 2025-11-13 | 15.69 | 15.40 | ↓$0.29 (-1.85%) | 15.22 | 15.78 | 281.56K |
| 2025-11-12 | 15.48 | 15.80 | ↑$0.32 (2.07%) | 15.44 | 15.87 | 250.68K |
| 2025-11-11 | 15.81 | 15.40 | ↓$0.41 (-2.59%) | 15.28 | 15.82 | 273.27K |
| 2025-11-10 | 16.09 | 15.82 | ↓$0.27 (-1.68%) | 15.38 | 16.09 | 296.14K |
| 2025-11-07 | 15.42 | 15.65 | ↑$0.23 (1.49%) | 15.05 | 15.68 | 446.08K |
| 2025-11-06 | 15.92 | 15.65 | ↓$0.27 (-1.70%) | 15.36 | 16.04 | 334.43K |
| 2025-11-05 | 15.51 | 15.80 | ↑$0.29 (1.87%) | 14.94 | 15.95 | 280.61K |
| 2025-11-04 | 15.78 | 15.19 | ↓$0.59 (-3.74%) | 15.09 | 16.12 | 346.91K |
| 2025-11-03 | 16.28 | 16.01 | ↓$0.27 (-1.66%) | 15.89 | 16.58 | 351.33K |
| 2025-10-31 | 17.27 | 16.23 | ↓$1.04 (-6.02%) | 16.06 | 17.34 | 420.32K |
| 2025-10-30 | 17.36 | 17.35 | ↓$0.01 (-0.06%) | 16.73 | 18.85 | 893.33K |
| 2025-10-29 | 15.40 | 15.05 | ↓$0.35 (-2.27%) | 15.01 | 15.77 | 860.21K |
| 2025-10-28 | 15.67 | 15.40 | ↓$0.27 (-1.72%) | 15.36 | 15.71 | 183.05K |
| 2025-10-27 | 15.94 | 15.70 | ↓$0.24 (-1.51%) | 15.62 | 16.15 | 170.20K |
| 2025-10-24 | 15.66 | 15.75 | ↑$0.09 (0.57%) | 15.61 | 15.91 | 210K |
| 2025-10-23 | 15.02 | 15.43 | ↑$0.41 (2.73%) | 15.02 | 15.57 | 278.09K |
Create an account or log in to view more rows.
$CMCO The United States stock market is going to crash.
$CMCO power hour will be fucking crazy
$CMCO power hour will be fucking crazy
$CMCO It’s that TIME!! To Double down!
$CMCO Green today if ya buy
$CMCO day trade is ok to buy here but sell later
$CMCO whats the news????
$CMCO Sleep well my bulls
sleep well
$CMCO Somethings happening Monday.
$CMCO see you on the moon