CMCO

Columbus McKinnon Corporation Historical Stock Prices

$19.01
*  
0.28
1.49%
Get CMCO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading CMCO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.64  19.07  18.64  19.01 55,007
08/28/2015 18.36 18.935 18.36 18.73 98,699
08/27/2015 18.23 18.61 17.82 18.38 104,930
08/26/2015 18.02 18.85 17.71 18 99,296
08/25/2015 19.22 19.22 17.5 17.6 66,407
08/24/2015 18.41 19.6 18.18 18.5 114,957
08/21/2015 19.16 19.8 19.04 19.42 162,463
08/20/2015 20.02 20.475 19.6 19.72 240,590
08/19/2015 21.18 21.24 20.37 20.4 60,564
08/18/2015 21.84 21.84 21.31 21.36 34,823
08/17/2015 21.97 22.16 21.75 21.9 42,536
08/14/2015 22.05 22.12 21.92 22.05 57,649
08/13/2015 22.37 22.51 22.05 22.05 32,373
08/12/2015 22.26 22.56 21.91 22.41 43,551
08/11/2015 22.3 22.6 21.83 22.46 66,025
08/10/2015 22.1 22.73 21.76 22.54 112,518
08/07/2015 21.76 22.16 21.66 21.9 213,507
08/06/2015 21.97 22.23 21.78 21.91 51,697
08/05/2015 22.44 22.6 21.85 21.92 71,056
08/04/2015 22.11 22.6 21.85 22.28 57,334
08/03/2015 23.34 23.525 21.88 22.01 81,101
07/31/2015 23.24 24.52 22.94 23.46 139,420
07/30/2015 23.26 24.32 23.26 23.44 144,417
07/29/2015 22.5 24.16 21.56 23.47 230,803
07/28/2015 22.16 22.55 21.63 22.42 330,765
07/27/2015 21.88 23.96 21.44 21.46 242,749
07/24/2015 22.8 22.8 21.905 22.11 128,495
07/23/2015 23.61 23.61 22.81 22.83 92,717
07/22/2015 23.6 23.82 23.35 23.62 50,899
07/21/2015 23.61 23.74 23.44 23.67 30,514
07/20/2015 23.79 23.97 23.26 23.51 67,124
07/17/2015 24.34 24.48 23.85 23.87 44,619
07/16/2015 23.66 24.5 23.66 24.25 75,374
07/15/2015 23.85 23.85 23.22 23.44 27,327
07/14/2015 23.555 23.9 23.25 23.72 66,546
07/13/2015 23.23 23.71 23.23 23.39 58,881
07/10/2015 23.05 23.25 22.99 23.15 43,426
07/09/2015 23.55 23.55 22.79 22.81 63,965
07/08/2015 24.08 24.08 23.14 23.15 74,181
07/07/2015 24.99 24.99 24.14 24.23 86,471
07/06/2015 24.78 25.32 24.78 25.07 65,222
07/02/2015 25.11 25.35 24.86 25.15 36,304
07/01/2015 25.15 25.42 24.84 25.1 34,849
06/30/2015 24.95 25.14 24.7807 25 47,243
06/29/2015 25.35 25.75 24.6 24.66 71,216
06/26/2015 25.34 25.7 25.08 25.58 202,154
06/25/2015 25.25 25.39 24.98 25.19 46,908
06/24/2015 24.95 25.13 24.845 25.07 42,357
06/23/2015 24.12 24.95 24.12 24.9 39,116
06/22/2015 23.95 24.27 23.63 24.24 56,916
06/19/2015 24.18 24.36 23.7 23.7 87,949
06/18/2015 23.79 24.33 23.6355 24.1 50,330
06/17/2015 24.37 24.39 23.23 23.64 30,900
06/16/2015 23.8 24.43 23.66 24.17 44,023
06/15/2015 23.9 24.32 23.7 23.98 62,912
06/12/2015 24.14 24.3 23.79 23.94 33,250
06/11/2015 24.34 24.52 24 24.16 35,564
06/10/2015 23.96 24.94 23.96 24.39 41,423
06/09/2015 23.76 24.25 23.51 23.75 34,410
06/08/2015 24.15 24.15 23.71 23.72 25,919
06/05/2015 23.18 24.265 22.801 24.15 42,229
06/04/2015 23.65 23.94 23.345 23.39 52,322
06/03/2015 23.3 24.205 23 23.86 84,458
06/02/2015 22.41 23.96 22.41 23.27 83,374
06/01/2015 22.91 22.994 22.1575 22.55 63,243
05/29/2015 23.39 24.36 22.21 22.81 58,670
05/28/2015 24.2 24.2 20.97 23.5 86,420
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?