Columbus Mckinnon (NQ: CMCO )

37.79 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.68 38.24 37.01 37.79 126,168 -0.02(-0.05%)
Nov 27, 2020 38.16 38.54 37.47 37.81 28,000 -0.44(-1.15%)
Nov 25, 2020 38.34 38.49 36.77 38.25 79,200 -0.18(-0.47%)
Nov 24, 2020 37.12 38.72 37.12 38.43 80,459 +1.93(+5.29%)
Nov 23, 2020 36.25 37.36 35.79 36.50 70,996 +0.51(+1.42%)
Nov 20, 2020 36.48 37.50 35.50 35.99 84,800 -1.05(-2.83%)
Nov 19, 2020 37.65 37.65 36.70 37.04 52,746 -0.97(-2.55%)
Nov 18, 2020 38.85 38.98 37.81 38.01 94,066 -0.46(-1.20%)
Nov 17, 2020 38.31 38.50 37.52 38.47 113,835 -0.17(-0.44%)
Nov 16, 2020 37.69 38.85 37.20 38.64 92,015 +1.86(+5.06%)
Nov 13, 2020 36.20 37.28 35.91 36.78 118,500 +0.92(+2.57%)
Nov 12, 2020 36.88 38.74 33.92 35.86 92,115 -1.59(-4.25%)
Nov 11, 2020 38.30 38.30 36.56 37.45 67,851 -0.55(-1.45%)
Nov 10, 2020 37.54 38.76 36.65 38.00 81,997 +1.07(+2.90%)
Nov 09, 2020 38.95 38.95 36.36 36.93 108,871 +2.66(+7.76%)
Nov 06, 2020 34.97 35.43 34.27 34.27 37,500 -0.50(-1.44%)
Nov 05, 2020 33.72 35.44 33.72 34.77 52,652 +0.98(+2.90%)
Nov 04, 2020 35.20 35.26 33.50 33.79 95,048 -1.92(-5.38%)
Nov 03, 2020 35.13 36.05 34.84 35.71 102,072 +1.14(+3.30%)
Nov 02, 2020 34.19 34.88 33.66 34.57 84,692 +0.68(+2.01%)
Oct 30, 2020 34.44 34.97 33.14 33.89 111,600 -0.57(-1.65%)
Oct 29, 2020 34.20 36.06 34.10 34.46 87,580 -0.01(-0.03%)
Oct 28, 2020 34.57 35.33 33.96 34.47 57,886 -0.86(-2.43%)
Oct 27, 2020 36.58 36.76 35.16 35.33 119,935 -1.44(-3.92%)
Oct 26, 2020 37.14 37.18 36.17 36.77 115,338 -0.87(-2.31%)
Oct 23, 2020 37.64 38.10 36.75 37.64 55,800 +0.12(+0.32%)
Oct 22, 2020 38.05 38.05 36.80 37.52 85,403 -0.54(-1.42%)
Oct 21, 2020 37.58 38.49 37.24 38.06 146,504 +0.31(+0.82%)
Oct 20, 2020 37.92 38.21 37.48 37.75 124,089 +0.30(+0.80%)
Oct 19, 2020 37.50 37.93 36.66 37.45 74,431 +0.29(+0.78%)
Oct 16, 2020 36.57 37.74 36.55 37.16 61,300 +0.43(+1.17%)
Oct 15, 2020 35.52 36.93 35.26 36.73 60,739 +1.03(+2.89%)
Oct 14, 2020 36.49 36.95 35.66 35.70 62,313 -0.66(-1.82%)
Oct 13, 2020 37.06 37.06 36.27 36.36 48,234 -0.98(-2.62%)
Oct 12, 2020 36.55 37.69 36.55 37.34 169,205 +0.64(+1.74%)
Oct 09, 2020 36.50 36.98 36.01 36.70 103,800 +0.26(+0.71%)
Oct 08, 2020 36.86 37.26 36.19 36.44 105,168 +0.13(+0.36%)
Oct 07, 2020 35.23 36.65 34.89 36.31 119,446 +1.79(+5.19%)
Oct 06, 2020 34.88 35.92 33.91 34.52 54,574 +0.05(+0.15%)
Oct 05, 2020 33.96 35.05 33.74 34.47 89,262 +0.92(+2.74%)
Oct 02, 2020 32.83 33.98 32.71 33.55 86,800 +0.10(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.