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 (%)
Jun 30, 2004 6.418 6.707 6.418 6.595 71,179 +0.25(+3.97%)
Jun 29, 2004 6.250 6.381 6.250 6.343 48,560 +0.05(+0.74%)
Jun 28, 2004 6.185 6.399 6.175 6.297 47,488 +0.00(+0.00%)
Jun 25, 2004 6.241 6.343 6.064 6.297 56,707 +0.23(+3.85%)
Jun 24, 2004 5.998 6.129 5.896 6.064 45,452 +0.23(+4.00%)
Jun 23, 2004 6.465 6.465 5.522 5.830 143,753 -0.35(-5.73%)
Jun 22, 2004 6.418 6.418 6.101 6.185 104,411 +0.07(+1.07%)
Jun 21, 2004 6.530 6.530 6.118 6.119 194,886 -0.19(-2.96%)
Jun 18, 2004 5.364 6.437 5.280 6.306 523,771 +1.11(+21.36%)
Jun 17, 2004 5.224 5.317 5.103 5.196 64,426 +0.07(+1.27%)
Jun 16, 2004 5.037 5.224 5.037 5.131 102,696 -0.05(-0.90%)
Jun 15, 2004 5.037 5.364 5.009 5.177 235,836 +0.26(+5.31%)
Jun 14, 2004 4.869 4.944 4.860 4.916 28,514 -0.01(-0.19%)
Jun 10, 2004 4.963 4.972 4.897 4.925 20,474 +0.03(+0.57%)
Jun 09, 2004 4.748 4.944 4.748 4.897 55,635 +0.16(+3.35%)
Jun 08, 2004 5.056 5.056 4.627 4.739 143,645 -0.21(-4.15%)
Jun 07, 2004 4.804 5.084 4.804 4.944 103,232 -0.05(-0.93%)
Jun 04, 2004 5.065 5.084 4.823 4.991 50,276 +0.21(+4.29%)
Jun 03, 2004 5.028 5.028 4.580 4.786 74,502 -0.15(-3.02%)
Jun 02, 2004 4.991 5.065 4.879 4.935 50,812 +0.02(+0.38%)
Jun 01, 2004 4.748 5.028 4.664 4.916 74,824 -0.02(-0.38%)
May 28, 2004 5.131 5.131 4.935 4.935 43,308 -0.10(-2.04%)
May 27, 2004 5.159 5.159 4.991 5.037 54,242 +0.07(+1.31%)
May 26, 2004 4.939 5.056 4.925 4.972 20,796 -0.06(-1.11%)
May 25, 2004 5.037 5.131 4.925 5.028 75,682 -0.03(-0.55%)
May 24, 2004 5.233 5.271 4.925 5.056 75,360 -0.06(-1.10%)
May 21, 2004 5.131 5.196 4.925 5.112 123,171 +0.07(+1.29%)
May 20, 2004 5.093 5.159 5.000 5.047 58,208 -0.12(-2.35%)
May 19, 2004 5.355 5.364 5.131 5.168 754,676 -0.02(-0.36%)
May 18, 2004 5.364 5.411 5.037 5.187 50,704 +0.05(+0.91%)
May 17, 2004 5.243 5.411 4.776 5.140 36,983 +0.00(+0.00%)
May 14, 2004 5.159 5.476 5.103 5.140 63,783 +0.01(+0.18%)
May 13, 2004 5.317 5.317 5.131 5.131 18,438 -0.07(-1.26%)
May 12, 2004 5.532 5.532 5.000 5.196 60,352 +0.06(+1.09%)
May 11, 2004 4.981 5.373 4.734 5.140 65,176 -0.01(-0.18%)
May 10, 2004 5.131 5.215 4.543 5.149 149,541 +0.02(+0.36%)
May 07, 2004 5.233 5.327 4.944 5.131 109,556 +0.02(+0.36%)
May 06, 2004 5.140 5.364 4.851 5.112 99,480 -0.11(-2.14%)
May 05, 2004 5.737 5.737 5.084 5.224 257,383 -0.13(-2.44%)
May 04, 2004 5.765 5.765 5.149 5.355 142,895 +0.03(+0.53%)
May 03, 2004 5.578 5.924 5.131 5.327 270,997 -0.50(-8.61%)
Apr 30, 2004 6.605 6.605 5.625 5.828 283,003 -0.44(-7.02%)
Apr 29, 2004 6.661 6.661 6.064 6.269 253,417 -0.13(-2.04%)
Apr 28, 2004 7.006 7.080 6.250 6.399 88,653 -0.34(-4.99%)
Apr 27, 2004 7.705 7.752 6.371 6.735 418,609 -0.69(-9.30%)
Apr 26, 2004 7.323 7.890 6.922 7.425 76,861 -0.11(-1.49%)
Apr 23, 2004 7.687 8.041 7.388 7.537 30,337 +0.03(+0.37%)
Apr 22, 2004 7.463 7.519 7.034 7.509 35,161 +0.19(+2.55%)
Apr 21, 2004 7.659 7.659 7.258 7.323 32,266 -0.13(-1.75%)
Apr 20, 2004 7.463 7.640 7.388 7.453 43,951 +0.00(+0.00%)
Apr 19, 2004 7.258 7.463 7.230 7.453 46,202 +0.35(+4.99%)
Apr 16, 2004 6.959 7.276 6.959 7.099 71,072 +0.22(+3.26%)
Apr 15, 2004 7.127 7.127 6.661 6.875 38,377 -0.03(-0.41%)
Apr 14, 2004 7.043 7.174 6.623 6.903 30,551 +0.11(+1.65%)
Apr 13, 2004 6.819 7.024 6.791 6.791 27,978 -0.20(-2.80%)
Apr 12, 2004 7.220 7.220 6.539 6.987 80,613 +0.10(+1.49%)
Apr 08, 2004 7.444 7.444 6.791 6.884 33,231 -0.36(-5.02%)
Apr 07, 2004 7.342 7.351 6.763 7.248 55,421 +0.38(+5.57%)
Apr 06, 2004 6.940 7.052 6.427 6.866 95,085 +0.28(+4.25%)
Apr 05, 2004 6.856 7.248 6.306 6.586 146,647 -0.34(-4.85%)
Apr 02, 2004 7.603 7.649 6.381 6.922 145,575 -0.19(-2.62%)
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.