Skip to main content
Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
14.47
-0.31 (-2.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Columbus McKinnon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7914.8214.4014.4714.47-2.10%872,781
Jun 25, 202614.1515.1314.0914.7814.785.95%564,490
Jun 24, 202614.3314.5213.6213.9513.95-0.64%573,680
Jun 23, 202614.2014.5014.0014.0414.04-3.51%594,511
Jun 22, 202614.6914.8214.2514.5514.55-0.95%474,407
Jun 18, 202614.3214.9114.2114.6914.695.08%1,086,952
Jun 17, 202613.9214.6113.7813.9813.980.43%808,507
Jun 16, 202615.0615.1113.8413.9213.92-7.39%862,908
Jun 15, 202614.5415.7014.3615.0315.038.68%1,500,598
Jun 12, 202613.4514.2113.3313.8313.833.52%750,491
Jun 11, 202612.5013.4011.9913.3613.3610.23%1,069,094
Jun 10, 202612.8213.0012.1012.1212.12-4.64%677,407
Jun 9, 202612.7513.5412.5512.7112.712.01%1,135,070
Jun 8, 202612.9513.1712.4312.4612.46-3.26%939,180
Jun 5, 202613.8514.2912.8212.8812.88-8.52%1,266,089
Jun 4, 202614.0114.5013.0114.0814.08-9.22%1,679,270
Jun 3, 202615.7715.7715.1215.5115.51-2.02%352,819
Jun 2, 202615.6015.9415.5815.8315.831.67%247,421
Jun 1, 202615.9015.9015.1115.5715.57-2.44%277,770
May 29, 202616.1116.3615.9015.9615.96-0.93%323,667
May 28, 202616.1216.2215.7416.1116.11-1.04%276,472
May 27, 202616.2216.4415.9616.2816.282.91%376,783
May 26, 202615.1416.1015.1415.8215.825.89%450,689
May 22, 202614.7515.1114.6514.9414.941.91%413,916
May 21, 202614.1314.9813.6114.6614.662.95%554,706
May 20, 202614.0014.4213.7714.2414.243.04%468,779
May 19, 202613.7513.8413.3313.8213.82-0.86%365,835
May 18, 202614.3314.6113.8913.9413.94-2.38%335,014
May 15, 202614.7514.8614.1514.2814.28-4.86%303,502
May 14, 202615.1015.4414.9115.0115.01-0.07%316,008
May 13, 202615.4715.4714.9115.0215.02-2.91%271,283
May 12, 202615.4515.7415.1315.4715.47-1.59%256,719
May 11, 202615.9316.0715.6615.7215.72-1.32%301,440
May 8, 202615.9515.9715.6415.9315.930.82%188,221
May 7, 202616.0616.4115.7415.8015.80-2.41%230,706
May 6, 202616.0016.2415.5716.1916.195.68%281,302
May 5, 202614.9615.3914.8215.3215.323.86%213,001
May 4, 202615.1815.4214.6514.7514.75-4.10%226,503
May 1, 202615.4415.6015.1815.3815.38-221,919
Apr 30, 202614.8515.5114.8015.4515.384.60%222,337
Apr 29, 202615.5915.6214.6814.7714.70-5.20%287,894
Apr 28, 202616.0016.0215.5515.5815.51-2.69%243,626
Apr 27, 202616.1216.3715.9216.0115.94-0.50%294,869
Apr 24, 202616.0916.1915.5316.0916.021.32%220,672
Apr 23, 202615.6716.0915.5915.8815.811.53%201,802
Apr 22, 202615.8016.1915.4915.6415.57-395,713
Apr 21, 202616.1616.4215.5915.6415.57-2.43%259,240
Apr 20, 202615.5616.0915.5316.0315.962.04%253,860
Apr 17, 202615.4016.1315.3315.7115.644.73%380,270
Apr 16, 202615.0815.2714.9815.0014.93-0.86%233,093
Apr 15, 202616.1116.3114.9715.1315.06-6.08%369,627
Apr 14, 202616.0616.3315.9516.1116.040.94%306,673
Apr 13, 202615.5415.9715.3915.9615.891.85%193,012
Apr 10, 202615.6615.8015.3415.6715.600.58%273,148
Apr 9, 202614.8115.6814.8115.5815.514.28%442,444
Apr 8, 202614.7215.3614.7214.9414.877.56%399,362
Apr 7, 202613.9114.0313.5413.8913.83-1.21%964,394
Apr 6, 202613.9514.1413.8514.0614.000.79%355,288
Apr 2, 202613.9314.5613.6013.9513.89-2.65%529,166
Apr 1, 202614.6915.0214.3114.3314.27-1.38%381,560
Mar 31, 202614.4414.6514.0214.5314.464.16%708,698
Mar 30, 202614.3114.5413.8213.9513.89-0.85%503,641
Mar 27, 202614.6414.6413.8514.0714.01-3.30%559,683
Mar 26, 202614.9015.2814.4414.5514.48-4.15%305,435
Mar 25, 202614.9315.4514.9215.1815.111.74%265,973
Mar 24, 202614.3515.3014.2114.9214.852.61%454,710
Mar 23, 202614.3114.9914.1514.5414.474.68%454,237
Mar 20, 202614.1414.3313.7813.8913.83-2.18%578,225
Mar 19, 202613.7114.2513.3114.2014.141.36%499,679
Mar 18, 202614.4514.8813.8814.0113.95-2.78%563,985
Mar 17, 202614.6415.2314.3714.4114.34-0.62%679,666
Mar 16, 202615.0015.1714.3314.5014.43-1.02%866,434
Mar 13, 202615.6115.8214.5314.6514.58-4.56%560,696
Mar 12, 202615.8916.0415.2315.3515.28-5.71%509,552
Mar 11, 202616.6916.8315.9816.2816.21-2.63%412,047
Mar 10, 202616.6917.3316.5616.7216.640.24%540,130
Mar 9, 202616.1916.7515.8316.6816.60-0.54%611,249
Mar 6, 202617.7218.1016.7416.7716.69-9.11%545,924
Mar 5, 202618.4018.7617.5718.4518.37-0.27%432,646
Mar 4, 202618.8819.1418.3918.5018.42-1.54%463,505
Mar 3, 202618.3318.9018.1018.7918.70-1.62%492,327
Mar 2, 202618.5019.1318.4519.1019.010.63%282,400
Feb 27, 202618.7719.1018.3218.9818.89-1.09%420,283
Feb 26, 202619.7819.8018.7119.1919.10-1.79%507,786
Feb 25, 202619.4819.6518.8519.5419.451.82%394,323
Feb 24, 202618.6019.2418.5119.1919.103.51%888,323
Feb 23, 202619.1119.1918.3118.5418.46-2.93%353,085
Feb 20, 202619.0619.4118.6019.1019.01-0.42%288,947
Feb 19, 202619.1919.3118.9019.1819.09-0.21%443,022
Feb 18, 202619.5120.0419.0219.2219.13-3.22%551,017
Feb 17, 202620.2620.3419.7819.8619.77-2.31%376,667
Feb 13, 202621.4121.8820.3220.3320.24-3.76%651,244
Feb 12, 202623.1223.7120.8321.2021.03-8.92%872,015
Feb 11, 202623.1623.9122.6623.2723.091.48%849,620
Feb 10, 202623.5524.4022.4322.9322.750.13%618,875
Feb 9, 202622.6323.5822.3922.9022.720.62%617,022
Feb 6, 202621.3223.0721.3222.7622.588.38%488,702
Feb 5, 202621.3321.5220.4921.0020.84-2.69%409,040
Feb 4, 202621.3322.4121.1821.5821.412.42%919,747
Feb 3, 202621.1621.5620.5921.0720.91-0.14%344,352