Columbus McKinnon Corpora... (CMCO)
NASDAQ: CMCO
· Real-Time Price · USD
15.04
0.16 (1.08%)
At close: Oct 03, 2025, 3:59 PM
15.04
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.88 | 15.39 | 14.88 | 15.04 | 15.04 | 1.08% | 238,923 |
| Oct 2, 2025 | 14.85 | 15.01 | 14.70 | 14.88 | 14.88 | 0.47% | 212,526 |
| Oct 1, 2025 | 14.32 | 14.87 | 14.28 | 14.81 | 14.81 | 3.28% | 292,400 |
| Sep 30, 2025 | 14.37 | 14.46 | 14.04 | 14.34 | 14.34 | -0.55% | 474,200 |
| Sep 29, 2025 | 14.74 | 14.74 | 14.29 | 14.42 | 14.42 | -1.30% | 346,307 |
| Sep 26, 2025 | 14.54 | 14.74 | 14.43 | 14.61 | 14.61 | 1.39% | 230,000 |
| Sep 25, 2025 | 14.52 | 14.82 | 14.29 | 14.41 | 14.41 | -2.24% | 254,100 |
| Sep 24, 2025 | 15.16 | 15.42 | 14.72 | 14.74 | 14.74 | -2.71% | 216,703 |
| Sep 23, 2025 | 15.61 | 15.90 | 15.09 | 15.15 | 15.15 | -3.01% | 235,904 |
| Sep 22, 2025 | 14.90 | 15.73 | 14.84 | 15.62 | 15.62 | 3.79% | 232,000 |
| Sep 19, 2025 | 15.63 | 15.65 | 15.01 | 15.05 | 15.05 | -3.90% | 410,600 |
| Sep 18, 2025 | 14.95 | 15.72 | 14.94 | 15.66 | 15.66 | 5.74% | 294,500 |
| Sep 17, 2025 | 14.87 | 15.90 | 14.74 | 14.81 | 14.81 | -0.13% | 502,800 |
| Sep 16, 2025 | 14.91 | 15.05 | 14.79 | 14.83 | 14.83 | 0.27% | 212,900 |
| Sep 15, 2025 | 14.67 | 15.00 | 14.39 | 14.79 | 14.79 | 2.42% | 277,114 |
| Sep 12, 2025 | 14.85 | 14.85 | 14.34 | 14.44 | 14.44 | -3.02% | 196,284 |
| Sep 11, 2025 | 14.49 | 14.93 | 14.49 | 14.89 | 14.89 | 2.62% | 213,442 |
| Sep 10, 2025 | 14.31 | 14.56 | 14.31 | 14.51 | 14.51 | 0.83% | 200,300 |
| Sep 9, 2025 | 14.85 | 14.85 | 14.33 | 14.39 | 14.39 | -3.49% | 180,274 |
| Sep 8, 2025 | 14.94 | 14.94 | 14.47 | 14.91 | 14.91 | 0.13% | 248,447 |
Page 1 of 136