CMCO

Columbus McKinnon Corporation Historical Stock Prices

$25.84
*  
0.15
 negative 
0.58%
Get CMCO Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CMCO Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  25.72  25.97  25.10  25.84 39,868
04/15/2014 25.72 25.97 25.1 25.84 39,868
04/14/2014 26.04 26.04 25.19 25.69 25,501
04/11/2014 25.81 26.06 25.64 25.78 35,648
04/10/2014 27.1 27.1 25.96 26.08 48,202
04/09/2014 26.72 27.24 26.53 27.15 51,268
04/08/2014 26.53 27.02 26.1975 26.66 36,694
04/07/2014 26.82 26.94 26.02 26.43 36,862
04/04/2014 27.85 27.93 26.52 27.02 52,369
04/03/2014 27.81 27.81 27.33 27.59 27,049
04/02/2014 27.47 27.75 27.19 27.72 29,582
04/01/2014 26.83 27.51 26.78 27.43 43,115
03/31/2014 26.28 26.9299 26.28 26.79 55,915
03/28/2014 26.55 27.12 26.12 26.16 24,779
03/27/2014 26.6 26.95 26.385 26.59 78,334
03/26/2014 27.04 27.04 26.4 26.59 55,148
03/25/2014 27.03 27.2 26.7 26.89 29,016
03/24/2014 27 27.1 26.68 26.83 48,025
03/21/2014 26.72 27.2 26.58 26.85 65,446
03/20/2014 26.67 27.1625 26.37 26.61 25,610
03/19/2014 26.61 26.84 26.43 26.77 49,089
03/18/2014 26.14 26.7 26.0265 26.7 30,914
03/17/2014 26.21 26.21 25.98 26.14 31,131
03/14/2014 26.61 27.11 26 26.06 33,030
03/13/2014 26.8 26.97 26.575 26.78 61,159
03/12/2014 26.17 26.86 26.105 26.79 73,045
03/11/2014 26 26.43 25.85 26.24 78,690
03/10/2014 26.07 26.2 25.66 26.06 74,025
03/07/2014 26.37 26.41 25.87 26.05 47,176
03/06/2014 26.14 26.19 25.85 26.17 20,594
03/05/2014 26.06 26.37 25.69 25.99 84,152
03/04/2014 25.6 26.9 24.9075 26.06 89,170
03/03/2014 25.1 25.57 24.75 25.25 99,499
02/28/2014 25.88 26 25.41 25.46 63,002
02/27/2014 25.44 25.85 25.37 25.83 43,183
02/26/2014 25.37 25.7775 25.31 25.59 40,561
02/25/2014 25.11 25.37 24.94 25.3 45,911
02/24/2014 24.91 25.25 24.75 25.03 50,742
02/21/2014 26.29 26.37 24.74 24.84 135,803
02/20/2014 25.76 26.19 25.35 26.12 60,619
02/19/2014 26.05 26.39 25.46 25.81 72,228
02/18/2014 25.97 26.42 25.86 26.25 50,972
02/14/2014 25.99 26.26 25.74 26 79,447
02/13/2014 25.4 26.14 25.3 25.95 58,890
02/12/2014 25.14 25.73 25.1 25.6 59,312
02/11/2014 24.74 25.38 24.67 25.14 55,332
02/10/2014 24.71 25.03 24.45 24.81 52,810
02/07/2014 24.93 26.79 24.5 24.79 40,584
02/06/2014 24.73 25.042 24.58 24.94 51,897
02/05/2014 24.93 25.29 24.68 24.74 81,749
02/04/2014 24.83 25.13 24.63 25 100,330
02/03/2014 24.53 25.19 24.34 24.81 198,002
01/31/2014 24.53 25.084 24.21 24.72 128,729
01/30/2014 25.34 25.65 25.05 25.08 53,007
01/29/2014 25.39 26.114 25.05 25.15 122,518
01/28/2014 24.99 25.68 24.98 25.63 116,840
01/27/2014 25.61 25.61 24.84 25.035 149,307
01/24/2014 25.87 25.99 25 25.16 143,507
01/23/2014 25.09 26.11 25.085 26.06 231,517
01/22/2014 26.18 26.31 25.93 26.17 87,766
01/21/2014 26.18 26.42 25.88 26.25 57,869
01/17/2014 26.04 26.348 25.9 26.09 68,846
01/16/2014 26.16 26.19 25.22 26 70,282
01/15/2014 25.71 26.71 25.6 26.23 137,115
01/14/2014 25.84 26.44 25.604 25.72 61,084
01/13/2014 26.06 26.22 25.42 25.69 52,133
01/10/2014 26.31 26.63 25.92 26.07 59,297
01/09/2014 26.56 26.61 25.7438 26.28 44,163
01/08/2014 27.15 27.41 26.32 26.39 49,255
01/07/2014 26.86 27.23 26.68 27.2 42,470
01/06/2014 26.77 26.83 26.3401 26.71 86,474
01/03/2014 26.73 26.89 26.39 26.62 42,374
01/02/2014 27.11 27.14 26.58 26.68 48,023
12/31/2013 27.25 27.52 27.08 27.14 64,472
12/30/2013 27.45 27.54 27.17 27.19 34,847
12/27/2013 28.19 28.25 27.28 27.44 62,394
12/26/2013 27.62 28.35 27.62 28.07 45,596
12/24/2013 27.58 27.71 27.2625 27.47 51,759
12/23/2013 27.48 27.72 27.1704 27.46 80,827
12/20/2013 27.21 27.48 27 27.36 161,964
12/19/2013 26.94 27.3299 26.8065 27.08 125,423
12/18/2013 26.86 27.07 26.41 27.05 91,255
12/17/2013 26.77 26.96 26.51 26.88 36,487
12/16/2013 26.6 27 26.59 26.86 91,840
12/13/2013 26.43 26.76 26.2 26.56 102,627
12/12/2013 26.39 26.72 26.19 26.3 90,513
12/11/2013 26.94 27.02 26.29 26.42 81,834
12/10/2013 26.9 27.1 26.61 26.81 69,997
12/09/2013 27.02 27.2 26.8601 27.04 63,370
12/06/2013 27.35 27.35 26.83 26.93 215,127
12/05/2013 26.94 27.14 26.78 27.01 38,979
12/04/2013 26.7 27.1 26.66 27 105,300
12/03/2013 26.33 26.95 25.551 26.87 67,352
12/02/2013 27.72 27.8 26.41 26.42 83,114
11/29/2013 28.12 28.12 27.56 27.7 30,824
11/27/2013 27.14 27.92 26.99 27.9 44,000
11/26/2013 26.83 27.31 26.5101 27.1 62,095
11/25/2013 26.15 27.2 26.15 26.87 52,563
11/22/2013 26.11 26.24 25.91 26.17 67,310
11/21/2013 25.98 26.03 25.47 26.03 120,295
11/20/2013 25.79 25.83 25.48 25.82 56,745
11/19/2013 26.23 26.805 25.58 25.69 97,934
11/18/2013 26.59 26.91 26.2 26.34 53,459
11/15/2013 26.21 26.73 25.97 26.56 55,925
11/14/2013 26.35 26.65 26.111 26.25 22,867
11/13/2013 26.21 26.45 25.85 26.45 29,183
11/12/2013 26.59 26.82 26 26.26 27,787
11/11/2013 26.96 27 26.48 26.77 91,541
11/08/2013 25.54 27 25.108 26.93 76,468
11/07/2013 26.54 26.93 25.52 25.55 29,857
11/06/2013 26.32 26.733 26.22 26.48 36,862
11/05/2013 27.34 27.34 25.41 26.23 46,030
11/04/2013 26.92 27.33 26.18 26.45 107,859
11/01/2013 25.96 26.85 25.71 26.73 91,851
10/31/2013 25.87 26.3799 25.5301 26.01 99,487
10/30/2013 26.5 26.83 25.75 25.91 61,900
10/29/2013 27.17 27.44 26.2 26.41 92,240
10/28/2013 26.77 27.22 26.63 27 72,423
10/25/2013 27.72 27.88 26.47 26.94 67,459
10/24/2013 25.9 27.65 25.79 27.61 74,913
10/23/2013 25.63 25.97 25.53 25.67 36,573
10/22/2013 25.43 26.04 25.33 25.87 80,271
10/21/2013 25.3 25.65 25.0026 25.38 32,196
10/18/2013 25.22 25.34 24.87 25.3 69,542
10/17/2013 24.51 25.1 24.51 25 36,567
10/16/2013 24.91 25.05 24.53 24.57 23,019
10/15/2013 24.61 25.32 24.21 24.8 54,692
10/14/2013 24.27 24.695 24.25 24.61 50,163
10/11/2013 23.61 24.49 23.61 24.48 27,572
10/10/2013 23.51 23.91 23.22 23.75 27,926
10/09/2013 23.05 23.49 23.05 23.14 38,369
10/08/2013 23.07 23.39 22.85 23.02 59,815
10/07/2013 23.43 23.43 22.96 23.14 28,667
10/04/2013 23.69 23.83 23.56 23.61 23,118
10/03/2013 23.77 24.13 23.3 23.75 32,706
10/02/2013 24.99 24.99 23.77 23.89 44,763
10/01/2013 23.95 24.57 23.84 24.37 59,992
09/30/2013 23.99 24.11 23.5 24.03 122,207
09/27/2013 24.13 24.4 24.05 24.2 97,610
09/26/2013 24.39 24.42 24.23 24.35 30,013
09/25/2013 24.25 24.67 24.19 24.32 44,071
09/24/2013 23.9175 24.61 23.9175 24.17 23,849
09/23/2013 23.92 24.43 23.51 23.98 44,599
09/20/2013 23.95 24.13 23.66 23.95 121,694
09/19/2013 23.77 24.03 23.74 23.87 31,463
09/18/2013 23.54 23.97 23.28 23.74 39,629
09/17/2013 23.3 23.61 23.15 23.54 20,872
09/16/2013 23.35 23.4998 23.18 23.3 98,267
09/13/2013 22.97 23.23 22.91 23.1 19,583
09/12/2013 22.81 22.95 22.66 22.91 31,570
09/11/2013 22.83 23.065 22.49 22.76 86,995
09/10/2013 22.89 23.0199 22.46 22.84 91,216
09/09/2013 22.44 22.8 22.42 22.78 77,217
09/06/2013 22.44 22.57 21.99 22.31 88,637
09/05/2013 22.06 22.39 22.06 22.28 49,099
09/04/2013 22.06 22.22 21.97 22.07 92,382
09/03/2013 21.77 22.28 21.77 22.09 53,294
08/30/2013 22.05 22.18 21.25 21.4 56,790
08/29/2013 22.04 22.33 21.87 22.14 45,803
08/28/2013 21.91 22.28 21.87 22.13 43,812
08/27/2013 22.05 22.31 21.5701 21.96 61,249
08/26/2013 22.43 22.57 22.12 22.27 57,926
08/23/2013 22.38 22.63 22.1 22.29 42,873
08/22/2013 22.21 22.65 22 22.35 22,671
08/21/2013 21.93 22.25 21.91 22.07 58,865
08/20/2013 21.66 22.12 21.66 21.97 38,544
08/19/2013 21.8 22.04 21.65 21.69 35,297
08/16/2013 21.6 22 21.6 21.77 48,015
08/15/2013 21.9 22.179 21.52 21.7 72,262
08/14/2013 22.03 22.39 21.99 22.08 60,618
08/13/2013 22.47 22.48 21.95 22.1 71,214
08/12/2013 21.91 22.54 21.7 22.52 32,517
08/09/2013 22.26 22.4 21.8901 22.2 65,342
08/08/2013 22.32 22.61 22.06 22.3 25,573
08/07/2013 22.27 22.85 22.065 22.18 39,075
08/06/2013 21.72 22.34 21.69 22.28 85,321
08/05/2013 22.29 22.5 21.9 21.99 106,935
08/02/2013 22.3 22.63 22.25 22.26 39,013
08/01/2013 22.32 22.78 22.11 22.51 46,244
07/31/2013 22.1 22.37 22.014 22.12 62,128
07/30/2013 21.85 22.21 21.77 22.08 76,413
07/29/2013 22.29 22.56 21.75 21.93 76,619
07/26/2013 24.25 24.35 22.21 22.28 197,522
07/25/2013 24.58 24.94 24.28 24.73 94,776
07/24/2013 24.55 24.74 24.39 24.57 61,065
07/23/2013 25 25.13 24.42 24.5 33,117
07/22/2013 24.84 25.11 24.72 24.82 44,300
07/19/2013 25.2 25.48 24.74 24.74 138,203
07/18/2013 24.47 25.39 24.29 25.23 42,677
07/17/2013 24.18 24.52 23.97 24.46 46,287
07/16/2013 23.82 24.17 23.78 24.02 48,120
07/15/2013 23.83 24.19 23.63 24.07 55,506
07/12/2013 23.18 24.12 23.0185 23.88 79,542
07/11/2013 23.49 23.49 23.06 23.28 111,622
07/10/2013 23.12 23.49 23.06 23.23 48,356
07/09/2013 23 23.36 22.78 23.07 103,886
07/08/2013 23.13 23.15 22.8 22.89 77,600
07/05/2013 22.8 23.21 22.44 23.12 45,460
07/03/2013 22.19 22.54 21.92 22.35 18,176
07/02/2013 21.85 22.29 21.51 22.26 47,535
07/01/2013 21.47 22.23 21.47 21.93 53,323
06/28/2013 21.84 22.02 21.28 21.32 218,454
06/27/2013 21.55 22.052 21.282 21.97 58,790
06/26/2013 22.04 22.04 21.17 21.34 56,288
06/25/2013 21.16 22 21.16 21.87 89,595
06/24/2013 20.71 21.03 20.5 20.82 85,300
06/21/2013 21 21.14 20.9 20.97 107,926
06/20/2013 20.98 21.036 20.6323 20.9 32,206
06/19/2013 21.63 21.77 21.28 21.28 41,026
06/18/2013 21.11 21.84 21.02 21.7 46,165
06/17/2013 20.98 21.15 20.955 21.13 33,808
06/14/2013 21.15 21.156 20.9 20.93 46,446
06/13/2013 20.9 21.14 20.84 21.13 99,362
06/12/2013 21.21 21.29 20.87 20.95 36,365
06/11/2013 20.97 21.2 20.86 20.99 22,680
06/10/2013 21.26 21.26 20.88 21.2 45,715
06/07/2013 21.42 21.44 21.13 21.22 34,170
06/06/2013 21.11 21.3 20.56 21.2 48,541
06/05/2013 21.4 21.55 20.92 21.16 85,983
06/04/2013 21.69 21.92 21.02 21.4 71,021
06/03/2013 21.47 21.97 21.1 21.72 216,165
05/31/2013 20.99 21.69 20.758 21.15 95,959
05/30/2013 20.43 21.4 20.43 21.21 87,255
05/29/2013 20.93 21 20.26 20.49 131,005
05/28/2013 19.82 21.2 19.82 21.11 118,817
05/24/2013 18.92 19.77 18.92 19.52 93,920
05/23/2013 18 19.12 17.22 18.94 125,823
05/22/2013 18.99 19.3 18.63 19.01 145,471
05/21/2013 18.9 19.18 18.65 18.99 209,055
05/20/2013 18.92 19.04 18.861 18.95 150,922
05/17/2013 18.7 19.14 18.66 19 338,892
05/16/2013 18.69 18.79 18.6 18.7 63,991
05/15/2013 18.58 18.8 18.58 18.7 67,867
05/14/2013 18.14 18.89 18.14 18.7 130,442
05/13/2013 18.65 18.78 18.61 18.7 94,384
05/10/2013 18.85 19.07 18.62 18.7 80,275
05/09/2013 18.93 18.96 18.702 18.78 93,083
05/08/2013 18.92 19 18.84 18.9 55,050
05/07/2013 19 19.105 18.75 18.99 40,398
05/06/2013 19.04 19.05 18.8 18.9 20,389
05/03/2013 18.86 19.55 18.84 18.98 60,066
05/02/2013 18.35 18.71 18.31 18.55 41,905
05/01/2013 18.78 18.78 18.11 18.29 95,445
04/30/2013 18.5 18.9 18.34 18.78 37,611
04/29/2013 18.3 18.71 18.15 18.57 29,886
04/26/2013 18.39 18.52 18.04 18.28 49,488
04/25/2013 18.49 18.82 18.34 18.52 20,740
04/24/2013 18.5 18.6 18.25 18.48 12,108
04/23/2013 18.22 18.48 18.101 18.47 25,462
04/22/2013 18.18 18.33 17.57 18.08 101,997
04/19/2013 17.82 18.4 17.82 18.09 228,511
04/18/2013 17.81 18.15 17.37 17.76 106,692
04/17/2013 17.69 18.07 17.41 17.73 58,495
04/16/2013 17.79 18 17.5 17.84 44,413
04/15/2013 18.45 18.45 17.4001 17.59 139,996
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?