CMCO

Columbus McKinnon Corporation Historical Stock Prices

$18.685
*  
0.325
1.71%
Get CMCO Alerts
*Delayed - data as of Sep. 1, 2015 10:52 ET  -  Find a broker to begin trading CMCO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CMCO Real Time
 
 
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: 1 Year, From 31-AUG-2014 TO 31-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.
10:52  18.67  18.88  18.64  18.685 9,454
08/31/2015 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
05/27/2015 24.2 24.64 23.98 24.59 42,214
05/26/2015 24.56 24.56 23.95 24.07 44,875
05/22/2015 24.82 25.03 24.59 24.6 20,610
05/21/2015 25.05 25.16 24.61 24.94 18,839
05/20/2015 24.76 24.97 24.38 24.85 17,213
05/19/2015 25.1 25.1 24.5 24.58 21,461
05/18/2015 24.795 25.38 24.5 25.22 35,255
05/15/2015 24.89 24.89 24.6 24.76 55,889
05/14/2015 24.22 25.12 24.18 24.87 49,321
05/13/2015 24.1 24.3 24.02 24.07 13,390
05/12/2015 23.9 24.43 23.66 24.12 40,624
05/11/2015 25.04 25.18 23.83 23.93 74,832
05/08/2015 25.08 25.3 24.9 25.15 30,750
05/07/2015 24.74 24.84 24.41 24.71 21,757
05/06/2015 24.3 25.13 23.94 24.85 34,276
05/05/2015 25.04 25.5 24.04 24.23 46,929
05/04/2015 25.34 25.88 25.02 25.1 32,564
05/01/2015 25.4 25.66 24.69 25.41 41,322
04/30/2015 24.94 25.67 24.89 25.36 88,417
04/29/2015 24.99 25.47 24.82 25.2 44,223
04/28/2015 24.23 25.31 23.96 25.22 78,976
04/27/2015 24.32 24.49 23.76 24.14 73,858
04/24/2015 24.38 24.43 23.97 24.15 31,329
04/23/2015 24.71 24.76 24.322 24.43 23,710
04/22/2015 24.76 24.87 24.44 24.69 22,702
04/21/2015 24.99 25.236 24.72 24.85 29,677
04/20/2015 25.23 25.355 24.7501 24.82 127,520
04/17/2015 25.56 26.416 24.93 25.08 39,586
04/16/2015 26.96 26.96 25.85 25.87 65,033
04/15/2015 26.27 27.48 26.27 27.36 26,278
04/14/2015 26.1 26.3 25.93 26.24 67,059
04/13/2015 26.25 26.265 26.01 26.1 20,960
04/10/2015 26.94 26.95 26.21 26.26 55,447
04/09/2015 27.3 27.3 26.66 26.86 59,192
04/08/2015 27.2 27.66 27.08 27.24 47,428
04/07/2015 27.12 27.55 27.12 27.3 38,403
04/06/2015 26.6 27.39 26.6 27.24 27,676
04/02/2015 26.64 27.08 26.64 26.73 21,770
04/01/2015 26.77 27.13 26.466 26.73 44,023
03/31/2015 26.36 27.03 26.31 26.94 32,706
03/30/2015 26.23 26.89 26.033 26.77 37,525
03/27/2015 25.68 26.24 25.68 26.19 32,567
03/26/2015 25.59 25.88 25.56 25.74 32,533
03/25/2015 26.03 26.48 25.56 25.57 42,527
03/24/2015 26 26.41 25.63 26.2 55,427
03/23/2015 25.13 27.01 24.82 26.11 75,192
03/20/2015 24.7 25.14 24.6 25.06 123,214
03/19/2015 24.74 24.8 24.35 24.51 43,954
03/18/2015 24.7 25.19 24.3 24.92 52,082
03/17/2015 24.24 24.78 23.83 24.68 46,795
03/16/2015 25.91 25.91 23.73 24.03 180,250
03/13/2015 24.82 25.88 24.53 25.68 40,006
03/12/2015 24.44 25.02 24.25 24.81 123,822
03/11/2015 24.68 24.68 24 24.18 70,381
03/10/2015 25.32 25.37 24.52 24.68 85,620
03/09/2015 25.2 25.49 25.2 25.35 36,383
03/06/2015 25.55 25.86 25.1 25.17 47,172
03/05/2015 25.93 25.9395 25.605 25.855 35,652
03/04/2015 26.26 26.26 25.83 25.95 29,897
03/03/2015 26.75 26.86 26.32 26.46 43,030
03/02/2015 26.61 27.05 26.53 26.79 36,276
02/27/2015 26.53 26.79 26.46 26.56 56,787
02/26/2015 26.64 26.83 26.5 26.65 31,155
02/25/2015 26.47 26.65 26.26 26.6 44,508
02/24/2015 26.04 26.5 26.04 26.4 29,460
02/23/2015 25.61 26.25 25.19 25.83 45,764
02/20/2015 25.7 25.75 25.14 25.71 44,611
02/19/2015 25.64 25.9099 25.57 25.79 19,414
02/18/2015 25.37 25.92 25.37 25.78 22,151
02/17/2015 25.81 25.85 25.36 25.57 42,573
02/13/2015 25.96 26.3 25.76 25.86 24,458
02/12/2015 25.73 25.98 25.37 25.89 34,992
02/11/2015 25.86 25.86 25.33 25.54 21,488
02/10/2015 26.36 26.36 25.6 25.89 27,662
02/09/2015 25.74 26.69 25.67 26.21 66,568
02/06/2015 26 26.41 25.66 25.75 74,579
02/05/2015 25.93 26.12 25.8 25.94 34,137
02/04/2015 25.77 26.106 25.495 25.63 38,501
02/03/2015 26.01 26.2 25.61 26.01 97,928
02/02/2015 25.22 26.04 25.07 25.76 53,935
01/30/2015 25.63 25.95 24.74 25.05 72,371
01/29/2015 22.99 26.2997 22.9 25.77 70,300
01/28/2015 25.98 26.7 25.302 25.59 116,955
01/27/2015 25.88 26.25 25.4338 25.77 81,565
01/26/2015 26.5 26.71 26.025 26.42 72,925
01/23/2015 26.41 26.66 25.8 26.23 58,910
01/22/2015 26.2 26.69 25.69 26.38 104,133
01/21/2015 26.3 26.7299 25.43 25.88 41,411
01/20/2015 25.77 27.1 25.486 26.4 71,184
01/16/2015 24.88 25.86 24.76 25.65 125,006
01/15/2015 25.33 25.33 24.54 24.97 101,579
01/14/2015 25.29 25.4336 24.53 25.2 17,290
01/13/2015 25.9 26.21 24.8203 25.67 33,154
01/12/2015 25.99 26.33 25.01 25.56 44,003
01/09/2015 26.39 26.62 25.9201 26.01 45,745
01/08/2015 26.18 26.46 25.85 26.29 46,501
01/07/2015 25.89 25.94 25.11 25.93 75,289
01/06/2015 27.12 27.12 25.55 25.75 72,627
01/05/2015 27.79 28.09 26.82 27.16 46,116
01/02/2015 28.33 28.33 27.25 27.79 33,173
12/31/2014 28.18 28.375 27.84 28.04 43,080
12/30/2014 28.28 28.28 27.88 28.15 20,899
12/29/2014 28.02 28.49 27.9 28.28 27,617
12/26/2014 27.84 28.3 27.63 28.09 16,309
12/24/2014 27.85 28 27.23 27.71 17,777
12/23/2014 26.575 28.18 26.575 27.84 30,490
12/22/2014 27.43 27.95 26.8901 27.34 25,337
12/19/2014 27.29 27.49 27.14 27.4 150,098
12/18/2014 27.21 27.8 26.9 27.36 55,484
12/17/2014 25.75 26.83 25.56 26.75 52,184
12/16/2014 25.56 26.48 25.56 25.75 41,057
12/15/2014 26.48 26.48 25.5 25.55 31,904
12/12/2014 25.93 26.5 25.38 25.59 45,027
12/11/2014 26.48 26.71 26.3 26.37 48,473
12/10/2014 27.17 27.34 26.11 26.27 68,959
12/09/2014 26.47 27.45 26.3 27.36 88,945
12/08/2014 27.57 27.84 26.48 26.67 69,669
12/05/2014 27.09 27.99 27.08 27.57 36,321
12/04/2014 27.3 27.83 27.07 27.12 47,739
12/03/2014 26.71 27.6 26.54 27.46 54,225
12/02/2014 26.08 26.93 25.572 26.77 52,748
12/01/2014 26.7 26.7 25.82 26.03 52,370
11/28/2014 27.68 27.81 26.6 26.71 36,504
11/26/2014 27.85 28.02 27.645 27.75 48,884
11/25/2014 28.11 28.57 27.89 27.92 40,392
11/24/2014 27.77 28.15 27.59 28.13 62,619
11/21/2014 28.79 28.79 27.54 27.63 84,464
11/20/2014 27.54 28.34 27.5 28.28 64,031
11/19/2014 28.5 28.83 27.105 27.73 73,083
11/18/2014 28.45 29 28.37 28.49 71,164
11/17/2014 28.96 28.96 28.25 28.28 48,936
11/14/2014 28.67 29.13 28.49 28.91 48,996
11/13/2014 29.51 29.59 28.47 28.74 34,041
11/12/2014 28.8 29.69 28.8 29.56 59,874
11/11/2014 29.21 29.29 28.91 29.03 57,025
11/10/2014 28.63 29.21 28.63 29.19 37,748
11/07/2014 29.18 29.18 28.49 28.64 48,891
11/06/2014 28.84 29.33 28.82 29.28 50,707
11/05/2014 29.24 29.25 28.65 28.74 73,923
11/04/2014 28.8 29.17 28.76 29.14 46,431
11/03/2014 28.45 28.925 28.22 28.86 82,863
10/31/2014 28.74 28.75 27.87 28.45 150,519
10/30/2014 27.9 28.53 25.52 28.05 177,485
10/29/2014 28.42 28.76 27.93 28.09 92,086
10/28/2014 27.29 28.94 26.86 28.49 243,785
10/27/2014 25.67 27.298 25.26 27.04 137,462
10/24/2014 26.5 27 24.6 25.52 164,547
10/23/2014 22.25 22.455 20.715 22.3 98,202
10/22/2014 21.84 22.14 21.8 21.9 54,794
10/21/2014 21.46 22.71 21.46 21.81 43,297
10/20/2014 20.86 21.42 20.66 21.38 53,100
10/17/2014 21.49 21.49 20.78 21.01 51,610
10/16/2014 20.44 21.28 20.44 21.17 57,688
10/15/2014 20.56 21.03 20.21 20.77 84,886
10/14/2014 20.71 21.51 20.61 20.95 56,687
10/13/2014 20.54 20.83 20.155 20.47 115,078
10/10/2014 20.46 21.04 20.31 20.43 50,997
10/09/2014 21.3 21.3 20.57 20.6 82,483
10/08/2014 20.53 21.47 20.26 21.39 58,363
10/07/2014 21.64 21.64 20.54 20.59 81,340
10/06/2014 21.83 22.23 21.37 21.87 75,474
10/03/2014 22.22 22.22 21.77 21.86 75,043
10/02/2014 21.66 22.125 21.66 21.94 41,501
10/01/2014 22.02 22.07 21.6 21.65 82,387
09/30/2014 22.41 22.5 21.99 21.99 94,465
09/29/2014 22.19 22.52 22.16 22.45 46,971
09/26/2014 22.49 22.645 22.39 22.5 55,312
09/25/2014 22.62 22.85 22.11 22.46 115,080
09/24/2014 23.32 23.32 22.47 22.6 146,129
09/23/2014 23.87 24.25 23.14 23.22 138,524
09/22/2014 23.94 24.18 23.79 24.01 128,824
09/19/2014 24.1 24.32 23.78 24.03 150,783
09/18/2014 24.2 24.28 23.99 24.08 103,010
09/17/2014 24.32 24.36 24.03 24.15 82,890
09/16/2014 24.12 24.42 24 24.26 106,301
09/15/2014 24.83 24.94 23.92 24.11 137,671
09/12/2014 25.5 25.5 24.5075 24.96 106,103
09/11/2014 25.09 25.46 24.72 25.44 55,045
09/10/2014 25.08 25.27 24.93 25.16 33,961
09/09/2014 25.18 25.3698 24.75 25.15 72,521
09/08/2014 25.19 25.42 25.05 25.3 38,714
09/05/2014 25.29 25.45 25.04 25.28 19,775
09/04/2014 25.29 25.65 25.22 25.41 22,324
09/03/2014 25.64 25.82 25.1 25.18 28,698
09/02/2014 25.22 25.61 25.035 25.48 43,965
*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?