Columbus McKinnon Corporation (CMCO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -5.82139591588 | 32.81 | 34.51 | 29.26 | 155814 | 32.06081856 | CS |
| 4 | -4.35 | -12.3404255319 | 35.25 | 39.96 | 29.26 | 187580 | 34.33060673 | CS |
| 12 | -10.97 | -26.2001433007 | 41.87 | 45.84 | 29.26 | 158372 | 37.35704044 | CS |
| 26 | -3.88 | -11.1558366878 | 34.78 | 45.84 | 29.26 | 141419 | 37.47332566 | CS |
| 52 | -13.16 | -29.8683613255 | 44.06 | 54.2 | 23.54 | 123310 | 37.45380523 | CS |
| 156 | -7.82 | -20.1962809917 | 38.72 | 57.06 | 19.2 | 123150 | 38.4041792 | CS |
| 260 | 0 | 0 | 0 | 32.06 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 30.13 | 0.1 | 0.33 | 30.26 | 30.36 | 29.85 | 270151 |
| 1726094100 | 30.03 | -0.48 | -1.57 | 30.31 | 30.31 | 29.26 | 254422 |
| 1726007700 | 30.51 | 0.15 | 0.49 | 30.52 | 30.675 | 29.95 | 170718 |
| 1725921300 | 30.36 | -0.84 | -2.69 | 31.46 | 31.735 | 30.35 | 275708 |
| 1725662100 | 31.2 | -0.55 | -1.73 | 31.76 | 32.06 | 31.03 | 135535 |
| 1725575700 | 31.75 | -0.43 | -1.34 | 32.33 | 32.33 | 31.45 | 126819 |
| 1725489300 | 32.18 | -0.55 | -1.68 | 32.67 | 32.689999 | 32.049999 | 87028 |
| 1725402900 | 32.729999 | -1.48 | -4.33 | 33.97 | 34.05 | 32.665 | 131937 |
| 1725057300 | 34.21 | 0.52 | 1.54 | 33.76 | 34.25 | 33.61 | 122455 |
| 1724970900 | 33.69 | 0.51 | 1.54 | 33.49 | 34.13 | 33.115 | 98808 |
| 1724884500 | 33.18 | -0.29 | -0.87 | 33.159999 | 33.61 | 32.939999 | 114091 |
| 1724798100 | 33.47 | -0.47 | -1.38 | 33.76 | 34.09 | 33.42 | 70773 |
| 1724711700 | 33.94 | 0.13 | 0.38 | 34.01 | 34.51 | 33.52 | 255807 |
| 1724452500 | 33.81 | 1.18 | 3.62 | 32.75 | 34.29 | 32.53 | 118553 |
| 1724366100 | 32.63 | -0.25 | -0.76 | 32.82 | 33.229999 | 32.515 | 131462 |
| 1724279700 | 32.88 | 0.6 | 1.86 | 32.5 | 32.979999 | 32.0267 | 94869 |
| 1724193300 | 32.28 | -0.66 | -2.00 | 32.93 | 33.11 | 32.21 | 97465 |
| 1724106900 | 32.939999 | 0.27 | 0.83 | 32.88 | 33.0713 | 32.57 | 258594 |
| 1723847700 | 32.67 | -0.22 | -0.67 | 32.81 | 32.97 | 32.53 | 145275 |
| 1723761300 | 32.89 | 0.67 | 2.08 | 33.18 | 33.525399 | 32.799999 | 170072 |
| 1723674900 | 32.22 | -0.19 | -0.59 | 32.659999 | 32.659999 | 32.070999 | 238012 |
| 1723588500 | 32.409999 | 0.01 | 0.03 | 32.799999 | 33.08 | 32.04 | 218979 |
| 1723502100 | 32.4 | -0.28 | -0.86 | 32.729999 | 32.979999 | 31.845 | 226897 |
| 1723242900 | 32.68 | -0.71 | -2.13 | 33.229999 | 33.229999 | 32.47 | 88629 |
| 1723156500 | 33.39 | 0.64 | 1.95 | 33.229999 | 33.5905 | 33.04 | 103791 |
| 1723070100 | 32.75 | -0.85 | -2.53 | 34.2 | 34.46 | 32.67 | 117744 |
| 1722983700 | 33.6 | -0.13 | -0.39 | 33.67 | 33.945 | 33.39 | 183408 |
| 1722897300 | 33.73 | -1.89 | -5.31 | 33.77 | 34.55 | 32.979999 | 320557 |
| 1722638100 | 35.62 | -1.25 | -3.39 | 35.4 | 35.96 | 34.83 | 206476 |
| 1722551700 | 36.87 | -1.29 | -3.38 | 37.97 | 38.52 | 35.99 | 216445 |
| 1722465300 | 38.16 | -1.1 | -2.80 | 36.96 | 39.19 | 35.39 | 390565 |
| 1722378900 | 39.26 | -0.04 | -0.10 | 39.41 | 39.96 | 39.126 | 172706 |
| 1722292500 | 39.3 | -0.11 | -0.28 | 39.42 | 39.76 | 38.97 | 158014 |
| 1722033300 | 39.41 | 0.81 | 2.10 | 39.17 | 39.605 | 38.86 | 136245 |
| 1721946900 | 38.6 | 1.5 | 4.04 | 37.3 | 39.19 | 36.96 | 148023 |
| 1721860500 | 37.1 | -0.98 | -2.57 | 37.87 | 38.24 | 36.9 | 109562 |
| 1721774100 | 38.08 | 0.39 | 1.03 | 37.42 | 38.42 | 37.22 | 292991 |
| 1721687700 | 37.69 | 0.98 | 2.67 | 36.78 | 37.86 | 36.125 | 158642 |
| 1721428500 | 36.71 | 0.01 | 0.03 | 36.73 | 36.73 | 36.14 | 230536 |
| 1721342100 | 36.7 | -0.44 | -1.18 | 36.82 | 37.68 | 36.52 | 122778 |
| 1721255700 | 37.14 | -0.23 | -0.62 | 36.96 | 37.52 | 36.84 | 157124 |
| 1721169300 | 37.37 | 1.65 | 4.62 | 36.11 | 37.48 | 35.845 | 194253 |
| 1721082900 | 35.72 | 1.37 | 3.99 | 34.45 | 35.9 | 34.21 | 242130 |
| 1720823700 | 34.35 | 0.1 | 0.29 | 34.81 | 35.13 | 34.32 | 163067 |
| 1720737300 | 34.25 | 1.51 | 4.61 | 33.299999 | 34.44 | 33.259999 | 162942 |
| 1720650900 | 32.74 | 0.63 | 1.96 | 32.33 | 32.814999 | 32.0779 | 117304 |
| 1720564500 | 32.11 | -0.47 | -1.44 | 32.53 | 32.7 | 31.98 | 259237 |
| 1720478100 | 32.58 | -0.24 | -0.73 | 33.159999 | 33.409999 | 32.549999 | 244788 |
| 1720218900 | 32.82 | -0.88 | -2.61 | 33.49 | 33.49 | 32.81 | 123542 |
| 1720040640 | 33.7 | -0.17 | -0.50 | 33.87 | 34.17 | 33.52 | 89455 |
| 1719959700 | 33.87 | 0.55 | 1.65 | 33.409999 | 33.87 | 33.29 | 124514 |
| 1719873300 | 33.32 | -1.27 | -3.67 | 34.5 | 34.55 | 33.299999 | 148510 |
| 1719614100 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1719527700 | 34.59 | 0.08 | 0.23 | 34.86 | 34.86 | 34.17 | 154024 |
| 1719441300 | 34.51 | -0.76 | -2.15 | 35.19 | 35.19 | 34.44 | 144879 |
| 1719354900 | 35.27 | -0.13 | -0.37 | 35.3 | 35.58 | 34.83 | 364694 |
| 1719268500 | 35.4 | 0.39 | 1.11 | 34.88 | 35.845 | 34.78 | 539457 |
| 1719009300 | 35.01 | -0.21 | -0.60 | 35.25 | 35.56 | 34.88 | 490579 |
| 1718922900 | 35.22 | 0.44 | 1.27 | 34.84 | 35.42 | 34.5638 | 239064 |
| 1718750100 | 34.78 | -0.39 | -1.11 | 35.28 | 35.6299 | 34.6801 | 166834 |
| 1718663700 | 35.17 | 0.01 | 0.03 | 35.06 | 35.575 | 34.655 | 118653 |
| 1718404500 | 35.16 | -0.83 | -2.31 | 35.53 | 35.72 | 34.84 | 129415 |
| 1718318100 | 35.99 | -0.5 | -1.37 | 36.49 | 36.49 | 35.85 | 141257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
