CMCO - COLUMBUS MCKINNON CORP
16.03
0.320 1.996%
Share volume: 217,505
Last Updated: 04-20-2026
Machinery/Construction Machinery & Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$15.71
0.32
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $15.56 | $15.56 | $16.09 | $16.09 | $15.53 | $15.53 | $16.03 | $16.03 | 217,505 | $217,505.00 |
| 04-17-2026 | $15.40 | $15.40 | $16.13 | $16.13 | $15.33 | $15.33 | $15.71 | $15.71 | 380,270 | $380,270.00 |
| 04-16-2026 | $15.08 | $15.08 | $15.27 | $15.27 | $14.98 | $14.98 | $15.00 | $15.00 | 233,093 | $233,093.00 |
| 04-15-2026 | $16.11 | $16.11 | $16.31 | $16.31 | $14.97 | $14.97 | $15.13 | $15.13 | 369,627 | $369,627.00 |
| 04-14-2026 | $16.06 | $16.06 | $16.33 | $16.33 | $15.95 | $15.95 | $16.11 | $16.11 | 306,673 | $306,673.00 |
| 04-13-2026 | $15.54 | $15.54 | $15.97 | $15.97 | $15.39 | $15.39 | $15.96 | $15.96 | 193,012 | $193,012.00 |
| 04-10-2026 | $15.66 | $15.66 | $15.80 | $15.80 | $15.34 | $15.34 | $15.67 | $15.67 | 273,148 | $273,148.00 |
| 04-09-2026 | $14.81 | $14.81 | $15.68 | $15.68 | $14.81 | $14.81 | $15.58 | $15.58 | 442,444 | $442,444.00 |
| 04-08-2026 | $14.72 | $14.72 | $15.36 | $15.36 | $14.72 | $14.72 | $14.94 | $14.94 | 399,362 | $399,362.00 |
| 04-07-2026 | $13.91 | $13.91 | $14.03 | $14.03 | $13.54 | $13.54 | $13.89 | $13.89 | 964,394 | $964,394.00 |