Columbus McKinnon Corporation - Common Stock (CMCO)

Historical Prices For Columbus McKinnon Corporation - Common Stock (CMCO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.90	14.45	13.20	14.22	519,022	14.22
4/03/2025	16.51	16.60	14.66	14.71	570,889	14.71
4/02/2025	16.37	17.22	16.11	17.10	432,699	17.10
4/01/2025	16.85	17.00	16.47	16.70	318,080	16.70
3/31/2025	16.75	16.96	16.26	16.93	618,422	16.93
3/28/2025	17.80	17.81	16.80	17.04	494,702	17.04
3/27/2025	18.13	18.20	17.56	17.86	461,378	17.86
3/26/2025	18.55	18.77	17.85	18.13	361,624	18.13
3/25/2025	18.87	18.87	18.37	18.58	367,869	18.58
3/24/2025	18.78	18.95	18.60	18.78	319,458	18.78
3/21/2025	18.70	18.70	18.27	18.46	774,008	18.46
3/20/2025	18.24	18.86	18.04	18.73	634,498	18.73
3/19/2025	17.98	18.68	17.67	18.43	553,263	18.43
3/18/2025	18.16	18.32	17.65	17.83	408,090	17.83
3/17/2025	18.31	18.82	18.26	18.28	611,645	18.28
3/14/2025	17.48	18.38	17.24	18.34	541,428	18.34
3/13/2025	17.64	17.88	17.44	17.48	442,969	17.48
3/12/2025	17.64	17.92	17.25	17.68	771,545	17.68
3/11/2025	17.68	18.40	16.93	17.48	914,454	17.48
3/10/2025	17.81	18.25	17.16	17.68	840,700	17.68
3/07/2025	16.95	17.98	16.74	17.94	891,308	17.94
3/06/2025	16.20	17.14	16.07	17.01	582,076	17.01
3/05/2025	15.98	16.65	15.84	16.55	885,758	16.55
3/04/2025	15.89	16.26	15.48	15.95	829,208	15.95
3/03/2025	17.50	17.52	15.96	16.23	1,127,275	16.23
2/28/2025	17.35	17.76	17.19	17.43	548,215	17.43
2/27/2025	17.77	18.11	17.44	17.45	664,358	17.45
2/26/2025	18.42	18.52	17.73	17.78	1,149,362	17.78
2/25/2025	18.63	18.63	17.41	18.30	1,551,202	18.30
2/24/2025	18.93	18.95	18.13	18.49	1,301,818	18.49
2/21/2025	20.35	20.39	18.86	18.90	839,448	18.90
2/20/2025	20.64	20.70	19.96	20.08	687,421	20.08
2/19/2025	20.64	21.35	20.41	20.72	825,515	20.72
2/18/2025	20.47	20.82	19.93	20.47	1,720,295	20.47
2/14/2025	20.50	21.09	19.95	20.48	1,013,296	20.48
2/13/2025	20.34	20.59	20.00	20.50	1,159,222	20.50
2/12/2025	20.32	20.58	19.55	19.84	1,767,803	19.84
2/11/2025	26.08	26.23	19.61	20.87	4,573,969	20.87
2/10/2025	34.71	35.53	33.95	35.48	292,003	35.48
2/07/2025	34.70	34.73	34.03	34.25	158,758	34.25
2/06/2025	34.93	35.30	34.52	34.74	167,150	34.67
2/05/2025	35.50	35.80	34.70	34.82	141,788	34.75
2/04/2025	34.43	35.45	34.41	35.42	172,487	35.35
2/03/2025	35.39	35.64	34.47	34.51	170,427	34.44
1/31/2025	36.57	37.28	36.20	36.42	432,860	36.35
1/30/2025	37.11	37.50	36.56	36.70	195,024	36.63
1/29/2025	36.85	37.37	36.07	36.73	166,441	36.66
1/28/2025	36.85	37.16	36.49	36.57	126,110	36.50
1/27/2025	37.18	37.67	36.76	36.88	177,305	36.81
1/24/2025	37.10	37.76	36.97	37.39	159,607	37.31
1/23/2025	37.03	37.59	36.83	37.10	187,858	37.03
1/22/2025	37.43	37.81	37.15	37.19	320,439	37.12
1/21/2025	36.73	37.66	36.54	37.61	155,252	37.53
1/17/2025	36.45	36.68	36.05	36.30	129,392	36.23
1/16/2025	35.76	36.15	35.44	36.05	106,839	35.98
1/15/2025	36.46	36.84	35.60	35.80	119,973	35.73
1/14/2025	35.28	35.76	34.93	35.46	125,338	35.39
1/13/2025	34.11	35.00	34.11	34.92	103,415	34.85
1/10/2025	34.55	34.55	33.95	34.40	136,752	34.33
1/08/2025	34.98	35.48	34.30	35.24	182,469	35.17
1/07/2025	36.77	37.14	35.11	35.30	178,843	35.23
1/06/2025	36.86	37.54	36.83	36.94	223,318	36.87