Skip to main content
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.58
-0.43 (-2.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0016.0215.5515.5815.58-2.69%243,626
Apr 27, 202616.1216.3715.9216.0116.01-0.50%294,869
Apr 24, 202616.0916.1915.5316.0916.091.32%220,672
Apr 23, 202615.6716.0915.5915.8815.881.53%201,802
Apr 22, 202615.8016.1915.4915.6415.64-395,713
Apr 21, 202616.1616.4215.5915.6415.64-2.43%259,240
Apr 20, 202615.5616.0915.5316.0316.032.04%253,860
Apr 17, 202615.4016.1315.3315.7115.714.73%380,270
Apr 16, 202615.0815.2714.9815.0015.00-0.86%233,093
Apr 15, 202616.1116.3114.9715.1315.13-6.08%369,627
Apr 14, 202616.0616.3315.9516.1116.110.94%306,673
Apr 13, 202615.5415.9715.3915.9615.961.85%193,012
Apr 10, 202615.6615.8015.3415.6715.670.58%273,148
Apr 9, 202614.8115.6814.8115.5815.584.28%442,444
Apr 8, 202614.7215.3614.7214.9414.947.56%399,362
Apr 7, 202613.9114.0313.5413.8913.89-1.21%964,394
Apr 6, 202613.9514.1413.8514.0614.060.79%355,288
Apr 2, 202613.9314.5613.6013.9513.95-2.65%529,166
Apr 1, 202614.6915.0214.3114.3314.33-1.38%381,560
Mar 31, 202614.4414.6514.0214.5314.534.16%708,698
Mar 30, 202614.3114.5413.8213.9513.95-0.85%503,641
Mar 27, 202614.6414.6413.8514.0714.07-3.30%559,683
Mar 26, 202614.9015.2814.4414.5514.55-4.15%305,435
Mar 25, 202614.9315.4514.9215.1815.181.74%265,973
Mar 24, 202614.3515.3014.2114.9214.922.61%454,710
Mar 23, 202614.3114.9914.1514.5414.544.68%454,237
Mar 20, 202614.1414.3313.7813.8913.89-2.18%578,225
Mar 19, 202613.7114.2513.3114.2014.201.36%499,679
Mar 18, 202614.4514.8813.8814.0114.01-2.78%563,985
Mar 17, 202614.6415.2314.3714.4114.41-0.62%679,666
Mar 16, 202615.0015.1714.3314.5014.50-1.02%866,434
Mar 13, 202615.6115.8214.5314.6514.65-4.56%560,696
Mar 12, 202615.8916.0415.2315.3515.35-5.71%509,552
Mar 11, 202616.6916.8315.9816.2816.28-2.63%412,047
Mar 10, 202616.6917.3316.5616.7216.720.24%540,130
Mar 9, 202616.1916.7515.8316.6816.68-0.54%611,249
Mar 6, 202617.7218.1016.7416.7716.77-9.11%545,924
Mar 5, 202618.4018.7617.5718.4518.45-0.27%432,646
Mar 4, 202618.8819.1418.3918.5018.50-1.54%463,505
Mar 3, 202618.3318.9018.1018.7918.79-1.62%492,327
Mar 2, 202618.5019.1318.4519.1019.100.63%282,400
Feb 27, 202618.7719.1018.3218.9818.98-1.09%420,283
Feb 26, 202619.7819.8018.7119.1919.19-1.79%507,786
Feb 25, 202619.4819.6518.8519.5419.541.82%394,323
Feb 24, 202618.6019.2418.5119.1919.193.51%888,323
Feb 23, 202619.1119.1918.3118.5418.54-2.93%353,085
Feb 20, 202619.0619.4118.6019.1019.10-0.42%288,947
Feb 19, 202619.1919.3118.9019.1819.18-0.21%443,022
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