CMCO - COLUMBUS MCKINNON CORP
18.45
-0.050 -0.271%
Share volume: 419,298
Last Updated: 03-05-2026
Machinery/Construction Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.50
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $18.40 | $18.40 | $18.76 | $18.76 | $17.57 | $17.57 | $18.45 | $18.45 | 419,298 | $419,298.00 |
| 03-04-2026 | $18.88 | $18.88 | $19.14 | $19.14 | $18.39 | $18.39 | $18.50 | $18.50 | 463,505 | $463,505.00 |
| 03-03-2026 | $18.33 | $18.33 | $18.90 | $18.90 | $18.10 | $18.10 | $18.79 | $18.79 | 492,327 | $492,327.00 |
| 03-02-2026 | $18.50 | $18.50 | $19.13 | $19.13 | $18.45 | $18.45 | $19.10 | $19.10 | 282,400 | $282,400.00 |
| 02-27-2026 | $18.77 | $18.77 | $19.10 | $19.10 | $18.32 | $18.32 | $18.98 | $18.98 | 420,283 | $420,283.00 |
| 02-26-2026 | $19.78 | $19.78 | $19.80 | $19.80 | $18.71 | $18.71 | $19.19 | $19.19 | 507,786 | $507,786.00 |
| 02-25-2026 | $19.48 | $19.48 | $19.65 | $19.65 | $18.85 | $18.85 | $19.54 | $19.54 | 394,323 | $394,323.00 |
| 02-24-2026 | $18.60 | $18.60 | $19.24 | $19.24 | $18.51 | $18.51 | $19.19 | $19.19 | 888,323 | $888,323.00 |
| 02-23-2026 | $19.11 | $19.11 | $19.19 | $19.19 | $18.31 | $18.31 | $18.54 | $18.54 | 353,085 | $353,085.00 |
| 02-20-2026 | $19.06 | $19.06 | $19.41 | $19.41 | $18.60 | $18.60 | $19.10 | $19.10 | 288,947 | $288,947.00 |