CMCO - COLUMBUS MCKINNON CORP
18.34
0.860 4.689%
Share volume: 541,268
Last Updated: 03-14-2025
Machinery/Construction Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$17.48
0.86
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $17.48 | $17.48 | $18.38 | $18.38 | $17.24 | $17.24 | $18.34 | $18.34 | 541,268 | $541,268.00 |
| 03-13-2025 | $17.64 | $17.64 | $17.88 | $17.88 | $17.44 | $17.44 | $17.48 | $17.48 | 442,969 | $442,969.00 |
| 03-12-2025 | $17.64 | $17.64 | $17.92 | $17.92 | $17.25 | $17.25 | $17.68 | $17.68 | 771,545 | $771,545.00 |
| 03-11-2025 | $17.68 | $17.68 | $18.40 | $18.40 | $16.93 | $16.93 | $17.48 | $17.48 | 770,754 | $770,754.00 |
| 03-10-2025 | $17.81 | $17.81 | $18.26 | $18.26 | $17.16 | $17.16 | $17.68 | $17.68 | 840,700 | $840,700.00 |
| 03-07-2025 | $16.95 | $16.95 | $17.98 | $17.98 | $16.74 | $16.74 | $17.94 | $17.94 | 891,308 | $891,308.00 |
| 03-06-2025 | $16.20 | $16.20 | $17.14 | $17.14 | $16.07 | $16.07 | $17.01 | $17.01 | 582,076 | $582,076.00 |
| 03-05-2025 | $15.98 | $15.98 | $16.65 | $16.65 | $15.84 | $15.84 | $16.55 | $16.55 | 885,817 | $885,817.00 |
| 03-04-2025 | $15.89 | $15.89 | $16.26 | $16.26 | $15.48 | $15.48 | $15.95 | $15.95 | 829,211 | $829,211.00 |
| 03-03-2025 | $17.50 | $17.50 | $17.52 | $17.52 | $15.96 | $15.96 | $16.23 | $16.23 | 1,127,275 | $1,127,275.00 |