Quantcast
CMCO

Columbus McKinnon Corporation Common Stock Historical Stock Prices

$42.66
*  
0.24
0.56%
Get CMCO Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading CMCO now
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

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 42.73 42.73 42.285 42.66 70,923
09/24/2018 42.73 42.73 42.285 42.66 70,923
09/21/2018 42.96 43.32 42.4071 42.9 127,348
09/20/2018 42.56 43.46 42.3 42.76 252,816
09/19/2018 42.37 43.0256 42.18 42.33 97,390
09/18/2018 42.31 44.01 42.26 42.48 98,802
09/17/2018 42.15 42.6 42.11 42.31 64,660
09/14/2018 42.27 42.83 42.05 42.3 61,569
09/13/2018 42.19 42.6 41.88 42.23 49,297
09/12/2018 42.01 42.4 41.78 42.04 80,286
09/11/2018 41.95 42.26 41.71 42.08 72,263
09/10/2018 42.02 42.83 42.02 42.09 104,728
09/07/2018 41.64 41.985 41.592 41.89 108,577
09/06/2018 42.22 42.75 41.745 41.8 61,570
09/05/2018 42.27 42.56 41.51 42.22 273,151
09/04/2018 42.43 42.63 38.9099 42.27 88,832
08/31/2018 42.24 43.28 42.04 42.53 210,012
08/30/2018 42.47 42.56 41.58 41.93 107,945
08/29/2018 42.25 42.955 42.185 42.6 66,313
08/28/2018 42.09 42.33 41.96 42.26 85,858
08/27/2018 42.16 42.27 41.94 42.05 51,564
08/24/2018 41.36 42.15 41.18 41.98 61,290
08/23/2018 41.68 41.68 41.08 41.32 88,891
08/22/2018 40.83 41.69 40.82 41.63 190,664
08/21/2018 40.1 41.32 39.77 41.02 78,711
08/20/2018 40.19 40.3 39.78 40.11 81,525
08/17/2018 39.85 40.36 39.42 40.12 73,729
08/16/2018 39.32 40.15 39.26 39.85 88,352
08/15/2018 39.42 39.68 39.05 39.22 117,655
08/14/2018 39.42 40.18 39.08 39.63 132,255
08/13/2018 40.89 41.07 39.25 39.37 210,627
08/10/2018 40.82 41.25 40.33 40.83 100,872
08/09/2018 41.37 41.4426 40.82 41.09 53,168
08/08/2018 41.32 41.65 40.94 41.32 142,613
08/07/2018 41.55 42.12 41.07 41.21 99,751
08/06/2018 41.28 42.01 40.9 41.43 105,381
08/03/2018 40.82 41.38 40.82 41.08 154,327
08/02/2018 40.96 41.22 40.58 40.8 152,962
08/01/2018 41.41 41.46 40.715 41.15 279,131
07/31/2018 43.54 43.54 39.91 41.16 289,249
07/30/2018 41.26 41.486 39.43 39.59 171,724
07/27/2018 42.23 42.23 41.18 41.27 72,008
07/26/2018 42.04 42.71 42.04 42.11 143,344
07/25/2018 42.1 42.34 41.5 42.04 63,590
07/24/2018 41.9 42.36 41.37 42.09 78,290
07/23/2018 41.7 42.5 41.26 41.9 142,660
07/20/2018 41.4 42.04 41.21 41.81 78,905
07/19/2018 41.49 41.78 41.28 41.51 47,460
07/18/2018 41.71 41.8 41.38 41.55 88,309
07/17/2018 41.8 42.18 41.625 41.71 59,327
07/16/2018 41.87 42.58 41.6 41.84 121,794
07/13/2018 41.66 42.22 41.6019 41.77 158,435
07/12/2018 42.35 42.35 41.46 41.76 150,353
07/11/2018 43.36 43.71 42.05 42.08 104,295
07/10/2018 44.03 44.45 43.3 43.56 71,588
07/09/2018 43.8 45.85 43.68 43.99 135,298
07/06/2018 43.91 43.93 43.4 43.61 45,397
07/05/2018 43.42 43.96 42.84 43.88 104,480
07/03/2018 43.57 43.87 43.32 43.32 79,199
07/02/2018 43.03 43.43 42.8 43.41 99,875
06/29/2018 43.21 43.83 43.105 43.36 153,649
06/28/2018 43.5 43.59 42.84 42.98 124,641
06/27/2018 44.55 44.99 43.44 43.52 143,496
06/26/2018 43.47 44.7 40.5138 44.45 155,378
06/25/2018 43.59 43.66 42.2214 43.44 129,606
*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?

Smart Portfolio