Columbus McKinnon Corporation - Common Stock (CMCO)

36.42Last Price

-0.28 (-0.76%)Change

Columbus McKinnon Corporation is a leading designer, manufacturer, and marketer of material handling and lifting equipment, which includes hoists, cranes, and other related products

The company serves a variety of industrial sectors, offering innovative solutions that enhance safety, efficiency, and productivity in the movement of materials. With a strong focus on engineering and technology, Columbus McKinnon develops advanced products tailored to meet the specific needs of its customers, while also providing essential services such as training and maintenance. The company is dedicated to fostering a culture of operational excellence and sustainability in the material handling industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	37.11	37.50	36.56	36.70	195,024	36.70
1/29/2025	36.85	37.37	36.07	36.73	166,441	36.73
1/28/2025	36.85	37.16	36.49	36.57	126,110	36.57
1/27/2025	37.18	37.67	36.76	36.88	177,305	36.88
1/24/2025	37.10	37.76	36.97	37.39	159,607	37.39
1/23/2025	37.03	37.59	36.83	37.10	187,858	37.10
1/22/2025	37.43	37.81	37.15	37.19	320,439	37.19
1/21/2025	36.73	37.66	36.54	37.61	155,252	37.61
1/17/2025	36.45	36.68	36.05	36.30	129,392	36.30
1/16/2025	35.76	36.15	35.44	36.05	106,839	36.05
1/15/2025	36.46	36.84	35.60	35.80	119,973	35.80
1/14/2025	35.28	35.76	34.93	35.46	125,338	35.46
1/13/2025	34.11	35.00	34.11	34.92	103,415	34.92
1/10/2025	34.55	34.55	33.95	34.40	136,752	34.40
1/08/2025	34.98	35.48	34.30	35.24	182,469	35.24
1/07/2025	36.77	37.14	35.11	35.30	178,843	35.30
1/06/2025	36.86	37.54	36.83	36.94	223,318	36.94
1/03/2025	37.01	37.01	36.40	36.78	122,934	36.78
1/02/2025	37.65	37.78	36.75	36.94	167,697	36.94
12/31/2024	37.30	0.00	37.30	37.24	0	37.24
12/30/2024	37.13	37.55	36.41	37.30	151,034	37.30
12/27/2024	37.67	38.31	37.19	37.44	199,882	37.44
12/26/2024	37.08	38.05	36.92	37.97	100,437	37.97
12/24/2024	36.98	37.28	36.60	37.28	65,485	37.28
12/23/2024	36.53	36.73	36.25	36.60	164,327	36.60
12/20/2024	36.33	37.32	35.86	36.56	331,676	36.56
12/19/2024	37.46	37.73	36.27	36.77	213,719	36.77
12/18/2024	38.66	39.15	36.83	37.17	605,315	37.17
12/17/2024	38.54	38.90	38.19	38.43	202,120	38.43
12/16/2024	38.72	39.26	38.35	38.76	186,472	38.76
12/13/2024	38.97	39.17	38.50	38.90	178,878	38.90
12/12/2024	40.13	40.39	39.05	39.05	244,764	39.05
12/11/2024	40.80	40.87	40.22	40.35	216,708	40.35
12/10/2024	40.34	40.76	39.63	40.19	338,382	40.19
12/09/2024	39.99	41.05	39.90	40.59	344,669	40.59
12/06/2024	39.96	39.96	39.47	39.71	271,403	39.71
12/05/2024	39.50	39.86	39.07	39.65	301,914	39.65
12/04/2024	39.00	39.72	39.00	39.57	222,530	39.57
12/03/2024	39.15	39.15	38.36	38.97	280,520	38.97
12/02/2024	39.16	39.68	38.92	39.10	188,142	39.10
11/29/2024	39.17	39.66	39.02	39.29	160,238	39.29
11/27/2024	38.92	39.60	38.92	39.10	230,643	39.10
11/26/2024	39.50	39.80	38.78	38.87	241,027	38.87
11/25/2024	39.02	40.52	39.02	39.99	268,253	39.99
11/22/2024	37.40	38.79	36.88	38.53	212,201	38.53
11/21/2024	36.21	37.21	36.06	37.14	177,839	37.14
11/20/2024	35.79	36.02	35.36	36.01	99,138	36.01
11/19/2024	36.10	36.26	35.70	35.97	161,192	35.97
11/18/2024	37.05	37.20	36.69	36.71	212,829	36.71
11/15/2024	37.68	37.81	36.87	37.14	292,470	37.14
11/14/2024	37.57	37.84	36.83	37.43	326,602	37.43
11/13/2024	37.47	38.04	37.30	37.60	341,539	37.60
11/12/2024	36.96	37.69	36.33	37.32	397,586	37.32
11/11/2024	36.73	37.14	36.51	37.10	190,588	37.10
11/08/2024	36.20	36.57	35.78	36.30	230,712	36.30
11/07/2024	36.24	36.82	35.90	36.57	358,354	36.50
11/06/2024	36.25	36.75	35.12	36.28	488,257	36.21
11/05/2024	32.93	33.82	31.86	33.63	544,614	33.57
11/04/2024	31.91	32.69	31.37	31.42	303,904	31.36
11/01/2024	31.85	32.41	31.55	31.96	354,027	31.90