Columbus McKinnon Corpora... (CMCO)
NASDAQ: CMCO
· Real-Time Price · USD
14.55
0.25 (1.75%)
At close: Aug 18, 2025, 3:59 PM
14.16
-2.68%
After-hours: Aug 18, 2025, 05:37 PM EDT
CMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.34 | 14.66 | 14.34 | 14.55 | 14.55 | 1.75% | 233,622 |
| Aug 15, 2025 | 14.82 | 14.82 | 14.21 | 14.30 | 14.30 | -2.59% | 228,600 |
| Aug 14, 2025 | 14.73 | 14.78 | 14.34 | 14.68 | 14.68 | -2.65% | 274,200 |
| Aug 13, 2025 | 14.46 | 15.13 | 14.42 | 15.08 | 15.08 | 4.79% | 368,400 |
| Aug 12, 2025 | 13.78 | 14.47 | 13.68 | 14.39 | 14.39 | 5.96% | 277,700 |
| Aug 11, 2025 | 13.93 | 14.10 | 13.55 | 13.58 | 13.58 | -2.30% | 281,535 |
| Aug 8, 2025 | 14.22 | 14.23 | 13.90 | 13.90 | 13.90 | -2.32% | 257,984 |
| Aug 7, 2025 | 14.20 | 14.44 | 14.07 | 14.23 | 14.16 | 1.79% | 229,920 |
| Aug 6, 2025 | 14.25 | 14.38 | 13.75 | 13.98 | 13.91 | -2.03% | 294,382 |
| Aug 5, 2025 | 13.90 | 14.29 | 13.90 | 14.27 | 14.20 | 3.78% | 319,735 |
| Aug 4, 2025 | 14.22 | 14.23 | 13.73 | 13.75 | 13.68 | -2.55% | 476,648 |
| Aug 1, 2025 | 14.25 | 14.29 | 13.67 | 14.11 | 14.04 | -3.69% | 434,595 |
| Jul 31, 2025 | 14.44 | 15.26 | 14.25 | 14.65 | 14.58 | 1.17% | 546,255 |
| Jul 30, 2025 | 17.44 | 17.44 | 13.90 | 14.48 | 14.41 | -14.12% | 1,481,920 |
| Jul 29, 2025 | 16.14 | 16.90 | 15.69 | 16.86 | 16.78 | 5.57% | 1,004,400 |
| Jul 28, 2025 | 16.31 | 16.49 | 15.88 | 15.97 | 15.89 | -1.24% | 342,300 |
| Jul 25, 2025 | 16.03 | 16.22 | 15.73 | 16.17 | 16.09 | 1.19% | 280,300 |
| Jul 24, 2025 | 16.04 | 16.04 | 15.72 | 15.98 | 15.90 | -1.24% | 300,600 |
| Jul 23, 2025 | 15.76 | 16.33 | 15.76 | 16.18 | 16.10 | 3.72% | 282,852 |
| Jul 22, 2025 | 15.05 | 15.66 | 15.05 | 15.60 | 15.52 | 3.72% | 400,922 |