Columbus McKinnon Corporation (CMCO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.77 | -4.78249121859 | 37.01 | 37.5355 | 34.301 | 176891 | 36.05927404 | CS |
| 4 | -3.73 | -9.57146522966 | 38.97 | 39.26 | 34.301 | 203941 | 37.09629847 | CS |
| 12 | 0.23 | 0.65695515567 | 35.01 | 41.05 | 29.88 | 244421 | 36.55924388 | CS |
| 26 | 2.91 | 9.00092793071 | 32.33 | 41.05 | 29.26 | 223952 | 35.28452003 | CS |
| 52 | -1.73 | -4.67946984041 | 36.97 | 45.84 | 29.26 | 188942 | 37.05298586 | CS |
| 156 | -13.52 | -27.7276456112 | 48.76 | 49.62 | 23.54 | 137414 | 36.07798585 | CS |
| 260 | -3.5 | -9.0345895715 | 38.74 | 57.06 | 19.2 | 130726 | 38.04060551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 35.24 | -0.06 | -0.17 | 35.074 | 35.4799 | 34.301 | 175432 |
| 1736292900 | 35.3 | -1.64 | -4.44 | 36.77 | 37.14 | 35.11 | 177507 |
| 1736206500 | 36.94 | 0.16 | 0.44 | 37.15 | 37.5355 | 36.825 | 221689 |
| 1735947300 | 36.78 | -0.16 | -0.43 | 36.925 | 37 | 36.4 | 121924 |
| 1735860900 | 36.94 | -0.3 | -0.81 | 37.74 | 37.78 | 36.75 | 166554 |
| 1735688100 | 37.24 | -0.06 | -0.16 | 37.54 | 37.965 | 37.13 | 92291 |
| 1735601700 | 37.3 | -0.14 | -0.37 | 37.13 | 37.55 | 36.41 | 148627 |
| 1735342500 | 37.44 | -0.53 | -1.40 | 37.84 | 38.31 | 37.19 | 198457 |
| 1735256100 | 37.97 | 0.69 | 1.85 | 37.08 | 38.05 | 36.92 | 100437 |
| 1735077840 | 37.28 | 0.68 | 1.86 | 36.94 | 37.28 | 36.6 | 65485 |
| 1734996900 | 36.6 | 0.04 | 0.11 | 36.58 | 36.73 | 36.25 | 163363 |
| 1734737700 | 36.56 | -0.08 | -0.22 | 36.78 | 37.32 | 36.37 | 293814 |
| 1734651300 | 36.64 | -0.54 | -1.44 | 37.6 | 37.735 | 36.27 | 312003 |
| 1734564900 | 37.175 | -1.26 | -3.27 | 38.625 | 39.15 | 36.83 | 604994 |
| 1734478500 | 38.43 | -0.33 | -0.85 | 38.4227 | 38.9 | 38.1875 | 199696 |
| 1734392100 | 38.76 | -0.14 | -0.36 | 38.7 | 39.26 | 38.354 | 184558 |
| 1734132900 | 38.9 | -0.15 | -0.38 | 39.08 | 39.175 | 38.5 | 173065 |
| 1734046500 | 39.05 | -1.3 | -3.22 | 40.14 | 40.39 | 39.05 | 242877 |
| 1733960100 | 40.35 | 0.16 | 0.40 | 40.53 | 40.87 | 40.22 | 214213 |
| 1733873700 | 40.19 | -0.4 | -0.99 | 40.27 | 40.7621 | 39.63 | 337376 |
| 1733787300 | 40.59 | 0.88 | 2.22 | 40.22 | 41.05 | 40.22 | 341847 |
| 1733528100 | 39.71 | 0.06 | 0.15 | 39.74 | 39.95 | 39.4725 | 270527 |
| 1733441700 | 39.65 | 0.08 | 0.20 | 39.63 | 39.86 | 39.07 | 300702 |
| 1733355300 | 39.57 | 0.6 | 1.54 | 39.1 | 39.72 | 39.01 | 221341 |
| 1733268900 | 38.97 | -0.13 | -0.33 | 38.92 | 39.04 | 38.36 | 280014 |
| 1733182500 | 39.1 | -0.19 | -0.48 | 39.16 | 39.68 | 38.92 | 188139 |
| 1732917840 | 39.29 | 0.19 | 0.49 | 39.37 | 39.665 | 39.02 | 157604 |
| 1732750500 | 39.1 | 0.23 | 0.59 | 38.92 | 39.6 | 38.92 | 230343 |
| 1732664100 | 38.87 | -1.12 | -2.80 | 39.37 | 39.8 | 38.78 | 238769 |
| 1732577700 | 39.99 | 1.46 | 3.79 | 39.2 | 40.52 | 39.2 | 265704 |
| 1732318500 | 38.53 | 1.39 | 3.74 | 37.2 | 38.79 | 37.1 | 208354 |
| 1732232100 | 37.14 | 1.14 | 3.15 | 36.365 | 37.21 | 36.063 | 176790 |
| 1732145700 | 36.005 | 0.04 | 0.10 | 35.8 | 36.02 | 35.36 | 98147 |
| 1732059300 | 35.97 | -0.74 | -2.02 | 36 | 36.2582 | 35.7021 | 156452 |
| 1731972900 | 36.71 | -0.43 | -1.16 | 36.975 | 37.205 | 36.69 | 207279 |
| 1731713700 | 37.14 | -0.29 | -0.77 | 37.68 | 37.68 | 36.87 | 284960 |
| 1731627300 | 37.43 | -0.17 | -0.45 | 37.78 | 37.79 | 36.83 | 323528 |
| 1731540900 | 37.6 | 0.28 | 0.75 | 37.59 | 38.04 | 37.3 | 336810 |
| 1731454500 | 37.32 | 0.22 | 0.59 | 36.51 | 37.69 | 36.33 | 396364 |
| 1731368100 | 37.1 | 0.8 | 2.20 | 36.73 | 37.14 | 36.51 | 190584 |
| 1731108900 | 36.3 | -0.27 | -0.74 | 35.87 | 36.57 | 35.78 | 228916 |
| 1731022500 | 36.57 | 0.29 | 0.80 | 36.11 | 36.82 | 35.9 | 356872 |
| 1730936100 | 36.28 | 2.65 | 7.88 | 35.56 | 36.75 | 35.12 | 481970 |
| 1730849700 | 33.63 | 2.21 | 7.03 | 32.68 | 33.82 | 31.86 | 533208 |
| 1730763300 | 31.42 | -0.54 | -1.69 | 31.91 | 32.689999 | 31.37 | 306648 |
| 1730500500 | 31.96 | 0.15 | 0.47 | 31.85 | 32.409999 | 31.5488 | 353336 |
| 1730414100 | 31.81 | -0.32 | -1.00 | 32.24 | 32.759999 | 31.78 | 301106 |
| 1730327700 | 32.13 | -0.11 | -0.34 | 31 | 32.549999 | 29.88 | 645846 |
| 1730241300 | 32.24 | -0.65 | -1.98 | 32.39 | 32.71 | 32.119999 | 203097 |
| 1730154900 | 32.89 | 0.45 | 1.39 | 32.854999 | 33.005 | 32.54 | 232658 |
| 1729895700 | 32.439999 | -0.14 | -0.43 | 32.939999 | 33.07 | 32.369999 | 143045 |
| 1729809300 | 32.58 | -0.18 | -0.55 | 32.86 | 32.95 | 32.42 | 185429 |
| 1729722900 | 32.759999 | -0.31 | -0.94 | 33.07 | 33.25 | 32.56 | 140819 |
| 1729636500 | 33.07 | -0.62 | -1.84 | 33.49 | 33.5 | 33.06 | 139246 |
| 1729550100 | 33.69 | -0.68 | -1.98 | 34.16 | 34.4886 | 33.52 | 124643 |
| 1729290900 | 34.37 | -0.62 | -1.77 | 35.01 | 35.25 | 34.35 | 130926 |
| 1729204500 | 34.99 | 0.01 | 0.03 | 34.9 | 35.11 | 34.655 | 236902 |
| 1729118100 | 34.98 | 0.16 | 0.46 | 35.23 | 35.69 | 34.98 | 157859 |
| 1729031700 | 34.82 | -0.32 | -0.91 | 35.09 | 35.54 | 34.82 | 132114 |
| 1728945300 | 35.14 | 0.37 | 1.06 | 34.72 | 35.2 | 34.5674 | 93385 |
| 1728686100 | 34.77 | 0.54 | 1.58 | 34.21 | 34.97 | 34.21 | 83595 |
| 1728599700 | 34.23 | -0.72 | -2.06 | 34.25 | 34.44 | 34.04 | 173645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
