Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Mckinnon (NQ: CMCO )

44.84 +0.23 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.052 2.071 1.782 1.912 31,730 -0.05(-2.38%)
May 29, 2003 1.782 2.537 1.744 1.959 140,322 +0.12(+6.60%)
May 28, 2003 1.586 1.950 1.577 1.838 162,298 +0.30(+19.39%)
May 27, 2003 1.511 1.539 1.455 1.539 34,625 +0.07(+5.10%)
May 23, 2003 1.474 1.483 1.399 1.465 20,796 -0.02(-1.26%)
May 22, 2003 1.418 1.502 1.409 1.483 16,508 +0.06(+3.92%)
May 21, 2003 1.539 1.539 1.399 1.427 22,297 -0.07(-4.38%)
May 20, 2003 1.530 1.679 1.315 1.493 27,228 +0.00(+0.00%)
May 19, 2003 1.530 1.632 1.446 1.493 26,478 +0.05(+3.23%)
May 16, 2003 1.549 1.660 1.399 1.446 84,257 -0.15(-9.36%)
May 15, 2003 1.744 1.754 1.558 1.595 12,435 -0.05(-2.84%)
May 14, 2003 1.772 1.772 1.530 1.642 39,341 -0.08(-4.86%)
May 13, 2003 1.838 1.838 1.549 1.726 42,128 -0.08(-4.64%)
May 12, 2003 1.688 1.810 1.502 1.810 66,891 +0.23(+14.79%)
May 09, 2003 1.502 1.679 1.502 1.577 27,335 +0.04(+2.42%)
May 08, 2003 1.614 1.614 1.399 1.539 40,306 -0.07(-4.62%)
May 07, 2003 1.772 1.772 1.614 1.614 32,373 -0.17(-9.42%)
May 06, 2003 1.716 1.791 1.698 1.782 24,441 +0.07(+3.80%)
May 05, 2003 1.866 1.866 1.679 1.716 80,934 -0.10(-5.59%)
May 02, 2003 1.605 1.866 1.605 1.818 63,247 +0.23(+14.65%)
May 01, 2003 1.465 1.586 1.437 1.586 35,375 +0.15(+10.39%)
Apr 30, 2003 1.399 1.465 1.399 1.437 20,260 +0.06(+4.05%)
Apr 29, 2003 1.474 1.474 1.315 1.381 20,474 +0.05(+3.57%)
Apr 28, 2003 1.241 1.399 1.241 1.333 42,879 +0.06(+5.07%)
Apr 25, 2003 1.306 1.474 1.231 1.269 34,946 -0.05(-3.55%)
Apr 24, 2003 1.409 1.409 1.213 1.315 76,754 -0.10(-7.24%)
Apr 23, 2003 1.418 1.418 1.362 1.418 21,975 -0.01(-0.65%)
Apr 22, 2003 1.418 1.493 1.371 1.427 36,769 -0.05(-3.16%)
Apr 21, 2003 1.493 1.493 1.213 1.474 44,808 -0.11(-7.06%)
Apr 17, 2003 1.856 1.866 1.493 1.586 19,081 +0.02(+1.19%)
Apr 16, 2003 1.605 1.632 1.455 1.567 26,906 +0.07(+5.00%)
Apr 15, 2003 1.539 1.763 1.493 1.493 61,960 -0.11(-6.98%)
Apr 14, 2003 1.632 1.632 1.539 1.605 125,958 +0.02(+1.18%)
Apr 11, 2003 1.866 1.866 1.539 1.586 30,122 -0.06(-3.41%)
Apr 10, 2003 1.847 1.847 1.586 1.642 31,409 -0.17(-9.28%)
Apr 09, 2003 1.847 1.856 1.688 1.810 15,329 +0.12(+7.18%)
Apr 08, 2003 1.688 1.688 1.679 1.688 4,073 -0.10(-5.73%)
Apr 07, 2003 1.763 1.791 1.679 1.791 20,796 +0.11(+6.67%)
Apr 04, 2003 1.791 1.791 1.632 1.679 13,507 -0.01(-0.55%)
Apr 03, 2003 1.819 1.819 1.642 1.688 11,899 +0.03(+1.69%)
Apr 02, 2003 1.530 1.819 1.530 1.660 21,118 +0.14(+9.20%)
Apr 01, 2003 1.521 1.558 1.446 1.521 41,378 +0.02(+1.24%)
Mar 31, 2003 1.502 1.642 1.493 1.502 38,337 +0.01(+0.63%)
Mar 28, 2003 1.642 1.642 1.493 1.493 34,839 -0.17(-10.11%)
Mar 27, 2003 1.679 1.679 1.632 1.660 13,399 -0.04(-2.20%)
Mar 26, 2003 1.679 1.708 1.679 1.698 8,039 -0.08(-4.76%)
Mar 25, 2003 1.586 1.783 1.586 1.783 8,039 +0.04(+2.19%)
Mar 24, 2003 1.866 1.866 1.735 1.744 13,145 -0.12(-6.50%)
Mar 21, 2003 1.847 1.875 1.716 1.866 18,974 +0.01(+0.50%)
Mar 20, 2003 1.688 1.866 1.679 1.856 8,790 -0.01(-0.50%)
Mar 19, 2003 1.856 1.866 1.726 1.866 10,612 +0.00(+0.00%)
Mar 18, 2003 1.726 1.867 1.726 1.866 27,869 +0.00(+0.00%)
Mar 17, 2003 1.539 1.866 1.539 1.866 31,559 +0.33(+21.21%)
Mar 14, 2003 1.605 1.679 1.455 1.539 22,726 +0.09(+6.45%)
Mar 13, 2003 1.493 1.586 1.446 1.446 70,429 -0.05(-3.12%)
Mar 12, 2003 1.399 1.493 1.399 1.493 45,713 +0.08(+5.96%)
Mar 11, 2003 1.437 1.493 1.399 1.409 27,228 -0.04(-2.58%)
Mar 10, 2003 1.502 1.502 1.390 1.446 46,952 -0.05(-3.12%)
Mar 07, 2003 1.446 1.530 1.446 1.493 54,564 -0.04(-2.44%)
Mar 06, 2003 1.455 1.530 1.455 1.530 37,305 +0.04(+2.44%)
Mar 05, 2003 1.577 1.577 1.437 1.493 10,076 -0.04(-2.91%)
Mar 04, 2003 1.614 1.763 1.409 1.538 50,061 -0.08(-4.68%)
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.