NASDAQ : CMCO
Columbus McKinnon Corporation — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 15.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 435.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Columbus McKinnon Corporation (CMCO) closed at 15.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.19 | 16.51 | 15.06 | 15.76 | 658,353 | +5.28% |
| 2026-10-30 | 14.74 | 15.12 | 14.7 | 14.97 | 430,666 | -1.84% |
| 2026-10-29 | 14.89 | 15.5 | 14.81 | 15.25 | 384,377 | +1.26% |
| 2026-10-28 | 15.14 | 15.31 | 14.848 | 15.06 | 460,372 | +0.87% |
| 2026-10-27 | 14.24 | 15.21 | 14.225 | 14.93 | 614,759 | +6.34% |
| 2026-10-26 | 13.57 | 14.09 | 13.35 | 14.04 | 421,268 | +3.85% |
| 2026-10-23 | 13.57 | 13.742 | 13.211 | 13.52 | 366,721 | -1.74% |
| 2026-10-22 | 14.17 | 14.375 | 13.565 | 13.76 | 584,428 | -5.82% |
| 2026-10-21 | 14.62 | 14.76 | 14.38 | 14.61 | 349,683 | +1.46% |
| 2026-10-20 | 14.45 | 14.69 | 14.04 | 14.4 | 606,433 | -1.37% |
| 2026-10-19 | 14.85 | 14.85 | 14.55 | 14.6 | 341,460 | -0.27% |
| 2026-10-16 | 14.98 | 15.3 | 14.59 | 14.64 | 284,131 | -2.47% |
| 2026-10-15 | 14.99 | 15.235 | 14.61 | 15.01 | 314,779 | -0.79% |
| 2026-10-14 | 15.63 | 15.8 | 14.92 | 15.13 | 385,372 | -5.50% |
| 2026-10-13 | 15.85 | 16.06 | 15.51 | 16.01 | 306,712 | +0.69% |
| 2026-10-12 | 15.86 | 16.23 | 15.78 | 15.9 | 238,330 | -0.56% |
| 2026-10-09 | 16.04 | 16.235 | 15.78 | 15.99 | 298,295 | +0.06% |
| 2026-10-08 | 15.92 | 16.589 | 15.69 | 15.98 | 401,770 | -1.11% |
| 2026-10-07 | 16.59 | 16.863 | 15.66 | 16.16 | 370,157 | -5.05% |
| 2026-10-06 | 17.08 | 17.34 | 16.84 | 17.02 | 310,549 | +0.59% |
| 2026-10-05 | 16.62 | 17.17 | 16.18 | 16.92 | 294,326 | +1.11% |
| 2026-10-02 | 16.49 | 16.82 | 16.22 | 16.735 | 355,762 | +5.02% |
| 2026-10-01 | 15.8 | 16.15 | 15.35 | 15.935 | 356,246 | +0.03% |
| 2026-09-30 | 16.39 | 16.39 | 15.9 | 15.93 | 402,216 | -2.09% |
| 2026-09-29 | 16.69 | 16.69 | 16.05 | 16.27 | 293,923 | -0.61% |
| 2026-09-28 | 16.58 | 16.775 | 16.09 | 16.37 | 630,735 | -2.73% |
| 2026-09-25 | 16.25 | 17.05 | 16.25 | 16.83 | 521,841 | +4.99% |
| 2026-09-24 | 16.41 | 16.435 | 15.83 | 16.03 | 423,399 | -2.91% |
| 2026-09-23 | 16.15 | 16.54 | 15.9 | 16.51 | 306,706 | +0.43% |
| 2026-09-22 | 16.21 | 16.635 | 16.175 | 16.44 | 301,328 | +5.86% |
| 2026-09-21 | 16.1 | 16.1 | 15.49 | 15.53 | 346,645 | -1.46% |
| 2026-09-18 | 15.62 | 15.925 | 15.4 | 15.76 | 689,311 | +0.13% |
| 2026-09-17 | 16.8 | 16.84 | 15.7 | 15.74 | 887,467 | -2.24% |
| 2026-09-16 | 16.5 | 16.635 | 15.77 | 16.1 | 423,316 | -0.98% |
| 2026-09-15 | 16.98 | 16.98 | 16.14 | 16.26 | 361,472 | -1.16% |
| 2026-09-14 | 17.35 | 17.35 | 16.28 | 16.45 | 418,766 | -7.27% |
| 2026-09-11 | 17.56 | 18.17 | 17.56 | 17.74 | 260,726 | +3.02% |
| 2026-09-10 | 17.2 | 17.39 | 16.91 | 17.22 | 333,487 | -2.27% |
| 2026-09-09 | 18.65 | 18.65 | 17.57 | 17.62 | 405,778 | -5.22% |
| 2026-09-08 | 18.97 | 19.02 | 18.47 | 18.59 | 334,950 | -1.33% |
| 2026-09-04 | 18.62 | 18.87 | 18.23 | 18.84 | 310,853 | +3.23% |
| 2026-09-03 | 17.76 | 18.26 | 17.21 | 18.25 | 606,864 | +4.05% |
| 2026-09-02 | 17.26 | 17.85 | 17.26 | 17.54 | 301,105 | +1.62% |
| 2026-09-01 | 17.29 | 17.44 | 16.97 | 17.26 | 508,105 | -2.27% |
| 2026-08-31 | 18 | 18.05 | 17.49 | 17.66 | 394,958 | -1.89% |
| 2026-08-28 | 18.39 | 18.675 | 17.835 | 18 | 387,784 | -2.12% |
| 2026-08-27 | 17.98 | 18.65 | 17.86 | 18.39 | 388,977 | +2.28% |
| 2026-08-26 | 17.82 | 18.08 | 17.725 | 17.98 | 300,365 | +1.07% |
| 2026-08-25 | 18.69 | 18.69 | 17.75 | 17.79 | 395,125 | -0.89% |
| 2026-08-24 | 17.78 | 18.29 | 17.58 | 17.95 | 540,827 | +1.87% |
| 2026-08-21 | 17.56 | 17.82 | 17.21 | 17.62 | 286,133 | +1.67% |
| 2026-08-20 | 17.33 | 17.49 | 17.02 | 17.33 | 329,926 | -2.04% |
| 2026-08-19 | 18.03 | 18.4 | 17.58 | 17.69 | 315,335 | -0.62% |
| 2026-08-18 | 18.87 | 19.115 | 17.7 | 17.8 | 472,512 | -6.71% |
| 2026-08-17 | 19.21 | 19.332 | 18.875 | 19.08 | 272,173 | -0.88% |
| 2026-08-14 | 19.36 | 19.36 | 18.66 | 19.25 | 331,857 | +0.94% |
| 2026-08-13 | 19.15 | 19.425 | 18.77 | 19.07 | 499,647 | -1.09% |
| 2026-08-12 | 19.93 | 19.99 | 18.87 | 19.28 | 378,455 | -1.38% |
| 2026-08-11 | 19.33 | 19.99 | 19.27 | 19.55 | 330,501 | +1.24% |
| 2026-08-10 | 20.57 | 20.57 | 19.08 | 19.31 | 634,230 | -4.50% |
| 2026-08-07 | 21.1 | 21.421 | 20.07 | 20.22 | 541,497 | -2.27% |
| 2026-08-06 | 21.5 | 22.285 | 20.52 | 20.76 | 647,822 | -3.44% |
| 2026-08-05 | 21.51 | 21.73 | 20.94 | 21.5 | 801,955 | -0.42% |
| 2026-08-04 | 20.77 | 21.83 | 20.49 | 21.59 | 798,220 | +7.31% |
| 2026-08-03 | 19.67 | 20.4 | 18.96 | 20.12 | 975,704 | +4.96% |
| 2026-07-31 | 21.145 | 21.6 | 18.6 | 19.17 | 2,736,127 | -7.30% |
| 2026-07-30 | 19.97 | 21.305 | 18.8 | 20.68 | 2,397,768 | +41.45% |
| 2026-07-29 | 16.18 | 16.18 | 14.585 | 14.62 | 894,790 | -9.81% |
| 2026-07-28 | 16.4 | 16.73 | 16.047 | 16.21 | 611,622 | -1.04% |
| 2026-07-27 | 16.48 | 16.63 | 15.791 | 16.38 | 653,187 | +1.61% |
| 2026-07-24 | 15.81 | 16.285 | 15.533 | 16.12 | 624,905 | +3.80% |
| 2026-07-23 | 15.48 | 16.055 | 15.22 | 15.53 | 450,160 | -1.08% |
| 2026-07-22 | 14.73 | 15.92 | 14.73 | 15.7 | 656,811 | +6.15% |
| 2026-07-21 | 14.68 | 14.865 | 14.465 | 14.79 | 548,554 | +3.21% |
| 2026-07-20 | 14.37 | 14.82 | 14.11 | 14.33 | 518,929 | -0.21% |
| 2026-07-17 | 14.5 | 14.86 | 14.24 | 14.36 | 322,912 | -2.71% |
| 2026-07-16 | 13.93 | 14.85 | 13.93 | 14.76 | 667,478 | +4.83% |
| 2026-07-15 | 13.29 | 14.17 | 13.25 | 14.08 | 509,920 | +6.83% |
| 2026-07-14 | 13.47 | 13.47 | 12.82 | 13.18 | 548,928 | +1.46% |
| 2026-07-13 | 13.08 | 13.315 | 12.945 | 12.99 | 587,448 | -1.89% |
| 2026-07-10 | 13.5 | 13.78 | 13.2 | 13.24 | 647,484 | -1.71% |
| 2026-07-09 | 13.49 | 13.72 | 13.22 | 13.47 | 469,655 | +1.89% |
| 2026-07-08 | 13.22 | 13.25 | 12.58 | 13.22 | 571,044 | -0.45% |
| 2026-07-07 | 13.87 | 13.98 | 13.1 | 13.28 | 470,115 | -5.14% |
| 2026-07-06 | 13.63 | 14.07 | 13.505 | 14 | 601,707 | +3.32% |
| 2026-07-02 | 14.22 | 14.7 | 13.01 | 13.55 | 803,426 | -6.62% |
| 2026-07-01 | 14.99 | 15.09 | 14.45 | 14.51 | 476,341 | -4.10% |
| 2026-06-30 | 14.62 | 15.22 | 14.45 | 15.13 | 386,085 | +5.00% |
| 2026-06-29 | 14.44 | 14.53 | 13.85 | 14.41 | 466,897 | -0.41% |
| 2026-06-26 | 14.79 | 14.82 | 14.4 | 14.47 | 872,799 | -2.10% |
| 2026-06-25 | 14.15 | 15.13 | 14.09 | 14.78 | 577,511 | +5.95% |
| 2026-06-24 | 14.33 | 14.515 | 13.62 | 13.95 | 611,875 | -0.64% |
| 2026-06-23 | 14.2 | 14.5 | 14 | 14.04 | 594,764 | -3.51% |
| 2026-06-22 | 14.69 | 14.818 | 14.251 | 14.55 | 493,023 | -0.95% |
| 2026-06-18 | 14.32 | 14.91 | 14.205 | 14.69 | 1,131,928 | +5.08% |
| 2026-06-17 | 13.92 | 14.61 | 13.78 | 13.98 | 808,507 | +0.43% |
| 2026-06-16 | 15.06 | 15.11 | 13.84 | 13.92 | 862,908 | -7.39% |
| 2026-06-15 | 14.54 | 15.7 | 14.36 | 15.03 | 1,500,598 | +8.68% |
| 2026-06-12 | 13.45 | 14.21 | 13.33 | 13.83 | 750,491 | +3.52% |
| 2026-06-11 | 12.5 | 13.395 | 11.99 | 13.36 | 1,069,094 | +10.23% |
| 2026-06-10 | 12.82 | 13 | 12.1 | 12.12 | 677,407 | -4.64% |
| 2026-06-09 | 12.75 | 13.535 | 12.55 | 12.71 | 1,135,070 | +2.01% |
| 2026-06-08 | 12.95 | 13.172 | 12.43 | 12.46 | 939,180 | -3.26% |
| 2026-06-05 | 13.85 | 14.285 | 12.82 | 12.88 | 1,266,089 | -8.52% |
| 2026-06-04 | 14.01 | 14.5 | 13.005 | 14.08 | 1,679,270 | -9.22% |
| 2026-06-03 | 15.77 | 15.77 | 15.12 | 15.51 | 352,819 | -2.02% |
| 2026-06-02 | 15.6 | 15.94 | 15.575 | 15.83 | 247,421 | +1.67% |
| 2026-06-01 | 15.9 | 15.9 | 15.106 | 15.57 | 277,770 | -2.44% |
| 2026-05-29 | 16.11 | 16.36 | 15.9 | 15.96 | 323,667 | -0.93% |
| 2026-05-28 | 16.12 | 16.22 | 15.74 | 16.11 | 276,472 | -1.04% |
| 2026-05-27 | 16.22 | 16.44 | 15.955 | 16.28 | 376,783 | +2.91% |
| 2026-05-26 | 15.14 | 16.1 | 15.14 | 15.82 | 450,689 | +5.89% |
| 2026-05-22 | 14.75 | 15.11 | 14.65 | 14.94 | 413,916 | +1.91% |
| 2026-05-21 | 14.13 | 14.98 | 13.61 | 14.66 | 554,706 | +2.95% |
| 2026-05-20 | 14 | 14.42 | 13.77 | 14.24 | 468,779 | +3.04% |
| 2026-05-19 | 13.75 | 13.84 | 13.33 | 13.82 | 365,835 | -0.86% |
| 2026-05-18 | 14.33 | 14.61 | 13.89 | 13.94 | 335,014 | -2.38% |
| 2026-05-15 | 14.75 | 14.86 | 14.15 | 14.28 | 303,502 | -4.86% |
| 2026-05-14 | 15.1 | 15.44 | 14.91 | 15.01 | 316,008 | -0.07% |
| 2026-05-13 | 15.47 | 15.47 | 14.91 | 15.02 | 271,283 | -2.91% |