Skip to main content
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
16.68
-0.09 (-0.54%)
At close: Mar 9, 2026, 4:00 PM EDT
16.36
-0.32 (-1.92%)
After-hours: Mar 9, 2026, 7:07 PM EDT

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1916.7515.8316.6816.68-0.54%611,246
Mar 6, 202617.7218.1016.7416.7716.77-9.11%545,915
Mar 5, 202618.4018.7617.5718.4518.45-0.27%419,298
Mar 4, 202618.8819.1418.3918.5018.50-1.54%435,042
Mar 3, 202618.3318.9018.1018.7918.79-1.62%487,440
Mar 2, 202618.5019.1318.4519.1019.100.63%276,585
Feb 27, 202618.7719.1018.3218.9818.98-1.09%417,001
Feb 26, 202619.7819.8018.7119.1919.19-1.79%493,670
Feb 25, 202619.4819.6518.8519.5419.541.82%361,018
Feb 24, 202618.6019.2418.5119.1919.193.51%885,215
Feb 23, 202619.1119.1918.3118.5418.54-2.93%338,230
Feb 20, 202619.0619.4118.6019.1019.10-0.42%273,633
Feb 19, 202619.1919.3118.9019.1819.18-0.21%357,569
Feb 18, 202619.5120.0419.0219.2219.22-3.22%551,017
Feb 17, 202620.2620.3419.7819.8619.86-2.31%376,667
Feb 13, 202621.4121.8820.3220.3320.33-4.08%651,244
Feb 12, 202623.1223.7120.8321.2021.13-8.92%872,015
Feb 11, 202623.1623.9122.6623.2723.191.48%849,620
Feb 10, 202623.5524.4022.4322.9322.850.13%618,875
Feb 9, 202622.6323.5822.3922.9022.820.62%617,022
Feb 6, 202621.3223.0721.3222.7622.688.38%488,702
Feb 5, 202621.3321.5220.4921.0020.93-2.69%409,040
Feb 4, 202621.3322.4121.1821.5821.512.42%919,747
Feb 3, 202621.1621.5620.5921.0721.00-0.14%344,352
Feb 2, 202620.9421.3120.6321.1021.030.09%479,554
Jan 30, 202620.7521.4320.5221.0821.01-0.19%1,556,605
Jan 29, 202621.0021.2820.7521.1221.051.78%332,965
Jan 28, 202620.7521.0320.2820.7520.68-422,463
Jan 27, 202620.4220.8320.3620.7520.681.22%433,865
Jan 26, 202620.9721.2320.2620.5020.43-2.19%321,404
Jan 23, 202621.2721.2720.7820.9620.89-1.41%310,594
Jan 22, 202621.0621.5521.0121.2621.191.77%370,566
Jan 21, 202620.1221.1219.8320.8920.824.40%316,128
Jan 20, 202620.1620.4319.7520.0119.94-3.75%480,377
Jan 16, 202621.1821.2620.5820.7920.72-2.62%452,138
Jan 15, 202620.8121.4020.6921.3521.283.59%349,497
Jan 14, 202620.2121.5820.0020.6120.542.90%555,998
Jan 13, 202619.6820.5919.6820.0319.961.78%328,329
Jan 12, 202619.5919.9619.3319.6819.62-0.05%253,109
Jan 9, 202619.2919.7518.8419.6919.622.13%257,218
Jan 8, 202618.6619.4918.6619.2819.222.88%208,828
Jan 7, 202619.3619.3618.5418.7418.68-3.35%255,713
Jan 6, 202618.1319.4117.9419.3919.335.96%318,718
Jan 5, 202617.3118.6417.3118.3018.246.40%333,225
Jan 2, 202617.3217.4817.1317.2017.14-0.29%145,929
Dec 31, 202517.6217.6417.2217.2517.19-2.21%141,762
Dec 30, 202517.6817.8617.6017.6417.58-0.17%133,694
Dec 29, 202517.6317.7217.4617.6717.61-0.67%154,841
Dec 26, 202517.7517.8017.4617.7917.730.11%113,386
Dec 24, 202517.7817.8817.5917.7717.711.02%101,092
Dec 23, 202517.4117.6417.2717.5917.530.06%123,150
Dec 22, 202517.3117.6717.3017.5817.521.68%201,704
Dec 19, 202517.3017.3417.0017.2917.23-0.52%351,400
Dec 18, 202517.5017.7017.2817.3817.320.40%197,051
Dec 17, 202517.5517.8517.2417.3117.25-1.59%160,036
Dec 16, 202517.7017.9417.4317.5917.53-0.57%180,459
Dec 15, 202518.0718.1417.5017.6917.63-1.01%257,674
Dec 12, 202518.0018.1517.7017.8717.81-0.83%178,903
Dec 11, 202517.6918.1317.6118.0217.961.41%247,716
Dec 10, 202516.9818.0416.9817.7717.714.65%397,500
Dec 9, 202516.9917.1216.6216.9816.92-0.41%117,851
Dec 8, 202517.3517.3816.8017.0516.99-0.58%384,183
Dec 5, 202517.0217.4316.9617.1517.090.35%156,540
Dec 4, 202517.0217.4916.9417.0917.030.35%196,014
Dec 3, 202516.4217.0516.4217.0316.973.97%167,539
Dec 2, 202516.4516.4816.1616.3816.330.68%161,667
Dec 1, 202516.1816.5116.1716.2716.22-1.03%181,740
Nov 28, 202516.5316.5616.2916.4416.39-0.54%164,013
Nov 26, 202515.9216.5515.9216.5316.482.04%199,598
Nov 25, 202515.4916.3815.4916.2016.154.58%272,776
Nov 24, 202515.1215.6314.7515.4915.442.45%245,591
Nov 21, 202514.2015.1814.0415.1215.076.33%221,688
Nov 20, 202514.6614.8714.0514.2214.17-0.77%324,227
Nov 19, 202514.4814.4814.1114.3314.280.49%233,798
Nov 18, 202514.3414.4714.1114.2614.21-1.31%230,877
Nov 17, 202514.9315.0514.3414.4514.40-3.34%389,885
Nov 14, 202515.1115.2514.4214.9514.90-2.92%401,012
Nov 13, 202515.6915.7815.2215.4015.35-2.53%281,557
Nov 12, 202515.4815.8715.4415.8015.752.60%250,681
Nov 11, 202515.8115.8215.2815.4015.35-2.65%273,274
Nov 10, 202516.0916.0915.3815.8215.771.09%296,140
Nov 7, 202515.4215.6815.0515.6515.60-446,078
Nov 6, 202515.9216.0415.3615.6515.53-0.95%334,430
Nov 5, 202515.5115.9514.9415.8015.684.02%280,612
Nov 4, 202515.7816.1215.0915.1915.07-5.12%346,905
Nov 3, 202516.2816.5815.8916.0115.89-1.36%351,330
Oct 31, 202517.2717.3416.0616.2316.10-6.46%420,318
Oct 30, 202517.3618.8516.7317.3517.2215.28%894,325
Oct 29, 202515.4015.7715.0115.0514.93-2.27%860,214
Oct 28, 202515.6715.7115.3615.4015.28-1.91%183,048
Oct 27, 202515.9416.1515.6215.7015.58-0.32%172,198
Oct 24, 202515.6615.9115.6115.7515.632.07%209,999
Oct 23, 202515.0215.5715.0215.4315.314.19%278,086
Oct 22, 202516.0416.0414.7514.8114.70-7.67%379,854
Oct 21, 202515.0816.3315.0816.0415.925.87%393,768
Oct 20, 202514.9315.3214.7015.1515.033.06%202,229
Oct 17, 202514.6814.8314.5114.7014.59-0.68%192,640
Oct 16, 202515.6515.7314.6014.8014.69-5.01%402,333
Oct 15, 202515.4415.6815.2715.5815.462.10%418,506
Oct 14, 202514.4015.5114.3915.2615.143.39%261,775