Columbus McKinnon

CMCO
🏛️ usa →
14.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.85 46.64 45.85 46.26 0.0M
2021-12-30 45.81 46.56 45.07 46.13 0.1M
2021-12-29 45.87 46.35 44.98 45.84 0.1M
2021-12-28 45.54 46.31 45.28 45.70 0.1M
2021-12-27 45.31 45.82 44.41 45.53 0.1M
2021-12-23 45.14 45.71 44.55 45.32 0.0M
2021-12-22 44.49 45.20 44.49 44.75 0.1M
2021-12-21 43.10 44.80 42.64 44.43 0.1M
2021-12-20 43.70 43.70 41.75 42.75 0.1M
2021-12-17 43.75 44.92 43.30 44.17 0.2M
2021-12-16 45.56 46.12 43.90 44.20 0.1M
2021-12-15 44.86 45.00 43.66 44.89 0.1M
2021-12-14 45.35 46.12 44.53 44.63 0.1M
2021-12-13 46.02 46.37 45.26 45.36 0.1M
2021-12-10 47.43 47.43 46.01 46.31 0.1M
2021-12-09 46.89 47.19 46.80 46.89 0.1M
2021-12-08 46.95 47.35 46.23 47.26 0.1M
2021-12-07 47.14 47.50 46.76 46.89 0.1M
2021-12-06 45.27 46.26 45.07 45.99 0.1M
2021-12-03 45.00 45.87 43.55 44.57 0.1M
2021-12-02 43.80 45.05 42.99 44.88 0.1M
2021-12-01 45.62 45.87 43.19 43.28 0.1M
2021-11-30 45.75 45.81 44.10 44.42 0.1M
2021-11-29 48.42 48.42 46.33 46.43 0.1M
2021-11-26 48.76 49.26 46.50 47.64 0.1M
2021-11-24 50.18 50.73 49.77 50.46 0.1M
2021-11-23 50.38 51.08 50.28 50.73 0.1M
2021-11-22 49.49 50.91 49.27 50.55 0.1M
2021-11-19 49.02 49.73 48.98 49.19 0.1M
2021-11-18 50.47 50.47 49.49 49.59 0.1M
2021-11-17 50.93 50.93 49.97 50.44 0.1M
2021-11-16 51.75 51.92 50.93 51.22 0.1M
2021-11-15 52.40 52.55 51.34 51.75 0.1M
2021-11-12 52.27 52.59 51.24 52.06 0.1M
2021-11-11 52.34 52.64 51.50 52.40 0.1M
2021-11-10 52.50 53.13 52.22 52.31 0.1M
2021-11-09 52.50 53.42 51.70 52.57 0.1M
2021-11-08 53.88 54.20 52.56 52.83 0.1M
2021-11-05 51.44 53.34 51.44 53.25 0.2M
2021-11-04 50.40 51.12 49.91 51.07 0.1M
2021-11-03 48.43 50.50 48.40 49.98 0.1M
2021-11-02 46.84 48.91 46.56 48.68 0.2M
2021-11-01 47.19 47.46 45.65 46.73 0.2M
2021-10-29 48.51 48.51 46.98 47.27 0.3M
2021-10-28 45.92 49.20 43.68 48.86 0.4M
2021-10-27 48.95 49.18 48.19 48.43 0.1M
2021-10-26 49.41 49.88 49.10 49.16 0.1M
2021-10-25 49.33 49.46 48.79 49.42 0.1M
2021-10-22 49.79 50.27 49.19 49.38 0.1M
2021-10-21 49.78 49.93 49.23 49.82 0.1M
2021-10-20 49.33 50.22 48.76 50.00 0.1M
2021-10-19 49.85 49.98 49.12 49.44 0.1M
2021-10-18 50.00 50.34 49.36 49.64 0.2M
2021-10-15 51.49 51.56 50.09 50.27 0.1M
2021-10-14 49.41 50.75 49.06 50.65 0.1M
2021-10-13 50.94 50.96 48.51 48.84 0.1M
2021-10-12 48.65 52.91 48.61 51.04 0.5M
2021-10-11 50.94 50.94 48.80 49.01 0.1M
2021-10-08 50.11 51.31 49.40 50.67 0.3M
2021-10-07 49.10 50.39 48.34 49.88 0.2M
2021-10-06 49.38 49.45 48.29 48.61 0.1M
2021-10-05 49.59 50.05 48.61 49.69 0.1M
2021-10-04 48.41 49.55 48.19 49.38 0.1M
2021-10-01 48.53 48.89 46.70 48.25 0.2M
2021-09-30 49.62 49.73 48.20 48.35 0.2M
2021-09-29 47.61 49.34 47.61 49.17 0.2M
2021-09-28 48.24 48.44 47.41 48.00 0.1M
2021-09-27 46.21 48.71 45.89 48.08 0.2M
2021-09-24 45.02 46.12 44.94 45.84 0.1M
2021-09-23 43.14 45.23 43.03 45.15 0.1M
2021-09-22 43.64 45.28 42.72 42.74 0.1M
2021-09-21 43.58 44.15 41.87 43.23 0.1M
2021-09-20 43.62 45.37 42.68 43.28 0.2M
2021-09-17 43.56 45.02 43.33 44.62 0.3M
2021-09-16 43.95 44.05 43.43 43.65 0.1M
2021-09-15 43.17 44.04 42.78 44.00 0.1M
2021-09-14 43.94 43.94 43.02 43.13 0.1M
2021-09-13 44.06 44.19 43.13 43.66 0.0M
2021-09-10 44.94 44.94 43.56 43.68 0.0M
2021-09-09 44.81 45.49 44.04 44.54 0.1M
2021-09-08 45.16 45.31 44.69 44.91 0.1M
2021-09-07 44.91 45.51 44.91 45.27 0.0M
2021-09-03 45.46 45.46 44.39 45.01 0.1M
2021-09-02 46.31 46.34 45.52 45.61 0.1M
2021-09-01 46.15 46.42 45.66 46.24 0.1M
2021-08-31 46.25 46.33 45.90 46.05 0.1M
2021-08-30 46.33 46.96 45.82 46.11 0.1M
2021-08-27 44.53 46.25 44.53 46.00 0.1M
2021-08-26 44.02 45.16 43.99 44.53 0.1M
2021-08-25 43.93 44.14 43.27 43.90 0.5M
2021-08-24 43.37 44.13 43.00 44.05 0.1M
2021-08-23 43.52 43.61 43.13 43.37 0.1M
2021-08-20 42.17 43.16 41.91 43.11 0.1M
2021-08-19 42.41 42.56 41.22 42.48 0.2M
2021-08-18 43.50 43.97 42.86 42.96 0.1M
2021-08-17 44.15 44.15 42.95 43.58 0.1M
2021-08-16 45.03 45.36 43.97 44.60 0.1M
2021-08-13 45.81 45.81 45.01 45.36 0.1M
2021-08-12 46.89 47.23 45.70 45.87 0.1M
2021-08-11 46.00 46.79 45.26 46.73 0.2M
2021-08-10 44.44 45.27 44.02 45.22 0.1M
2021-08-09 44.75 45.13 44.15 44.32 0.1M
2021-08-06 45.68 45.83 44.04 45.28 0.1M
2021-08-05 44.84 45.53 44.76 45.16 0.1M
2021-08-04 44.35 44.89 44.32 44.66 0.1M
2021-08-03 45.25 45.42 44.22 45.23 0.2M
2021-08-02 45.91 46.77 45.24 45.24 0.2M
2021-07-30 46.36 47.28 46.07 46.40 0.2M
2021-07-29 45.85 47.33 45.67 46.25 0.1M
2021-07-28 45.42 46.09 44.81 45.85 0.1M
2021-07-27 45.05 45.80 44.86 45.40 0.1M
2021-07-26 44.83 45.57 44.66 45.34 0.2M
2021-07-23 44.53 44.87 43.98 44.55 0.1M
2021-07-22 45.23 45.23 43.99 44.19 0.1M
2021-07-21 45.06 46.08 44.59 45.45 0.1M
2021-07-20 43.45 45.33 43.45 44.66 0.2M
2021-07-19 44.35 44.59 42.99 43.79 0.1M
2021-07-16 45.33 46.12 45.26 45.29 0.1M
2021-07-15 45.29 46.05 45.29 45.68 0.1M
2021-07-14 46.37 46.69 45.48 45.75 0.1M
2021-07-13 46.51 46.94 45.66 46.06 0.1M
2021-07-12 46.49 47.16 46.47 46.89 0.1M
2021-07-09 46.17 47.19 46.17 46.86 0.1M
2021-07-08 46.16 46.62 45.29 45.63 0.1M
2021-07-07 47.10 47.75 46.58 46.95 0.1M
2021-07-06 47.98 47.98 46.69 47.29 0.1M
2021-07-02 48.40 48.40 47.67 47.98 0.1M
2021-07-01 48.72 48.94 48.14 48.39 0.1M
2021-06-30 46.95 48.49 46.95 48.24 0.1M
2021-06-29 47.73 48.25 47.38 47.43 0.1M
2021-06-28 47.96 47.97 46.59 47.65 0.2M
2021-06-25 48.68 49.04 47.75 47.96 0.6M
2021-06-24 47.23 48.44 47.00 48.40 0.1M
2021-06-23 47.29 47.66 46.66 47.15 0.2M
2021-06-22 47.24 47.53 46.39 47.09 0.2M
2021-06-21 46.44 48.01 45.56 47.54 0.2M
2021-06-18 45.85 47.46 45.85 45.98 0.3M
2021-06-17 48.95 49.31 47.00 47.73 0.2M
2021-06-16 49.19 49.19 48.36 49.00 0.2M
2021-06-15 49.27 49.62 48.67 49.37 0.1M
2021-06-14 49.55 50.06 48.66 48.97 0.1M
2021-06-11 50.00 50.69 48.62 49.50 0.1M
2021-06-10 50.44 51.13 49.40 49.49 0.2M
2021-06-09 51.02 51.02 50.16 50.27 0.1M
2021-06-08 51.51 52.25 51.00 51.09 0.1M
2021-06-07 51.03 51.62 50.60 51.40 0.1M
2021-06-04 50.95 50.95 50.16 50.90 0.1M
2021-06-03 50.85 50.99 50.40 50.78 0.1M
2021-06-02 52.00 52.00 50.87 50.90 0.1M
2021-06-01 50.74 51.98 50.55 51.95 0.1M
2021-05-28 51.44 51.62 49.82 50.70 0.1M
2021-05-27 51.84 52.52 51.17 51.38 0.3M
2021-05-26 50.75 52.03 49.01 51.87 0.3M
2021-05-25 52.77 53.20 51.25 51.36 0.2M
2021-05-24 52.54 52.97 51.97 52.46 0.1M
2021-05-21 52.02 52.79 51.61 52.43 0.1M
2021-05-20 52.32 53.12 50.69 51.44 0.2M
2021-05-19 51.79 52.57 50.13 51.71 0.4M
2021-05-18 53.78 54.24 52.45 52.50 0.2M
2021-05-17 55.18 55.18 53.33 53.78 0.2M
2021-05-14 54.00 55.57 52.13 55.17 0.2M
2021-05-13 51.28 53.93 51.28 53.71 0.2M
2021-05-12 51.04 51.62 50.57 51.00 0.3M
2021-05-11 50.31 51.44 50.13 51.44 0.1M
2021-05-10 52.38 53.20 51.76 51.85 0.1M
2021-05-07 51.40 52.48 51.05 52.38 0.3M
2021-05-06 50.78 51.45 50.00 51.45 0.5M
2021-05-05 51.24 51.56 50.69 50.88 0.2M
2021-05-04 50.48 51.36 49.33 50.78 0.3M
2021-05-03 50.28 51.51 49.34 50.54 0.6M
2021-04-30 49.50 50.66 48.45 49.51 1.2M
2021-04-29 49.16 50.30 48.04 49.62 0.6M
2021-04-28 53.27 54.38 53.07 53.97 0.1M
2021-04-27 53.90 54.32 53.38 53.62 0.1M
2021-04-26 54.33 54.45 53.35 53.57 0.1M
2021-04-23 52.99 54.32 52.94 53.90 0.1M
2021-04-22 52.59 53.36 52.05 52.74 0.1M
2021-04-21 51.75 53.02 51.28 52.08 0.2M
2021-04-20 53.33 53.57 51.82 52.51 0.1M
2021-04-19 53.90 54.31 52.47 53.47 0.1M
2021-04-16 54.49 54.98 54.07 54.18 0.1M
2021-04-15 53.13 54.16 52.54 53.88 0.1M
2021-04-14 52.20 53.51 52.20 52.82 0.1M
2021-04-13 53.96 54.07 52.23 52.25 0.1M
2021-04-12 53.50 54.11 53.21 54.03 0.1M
2021-04-09 52.33 53.62 52.28 53.21 0.1M
2021-04-08 52.29 54.08 51.13 52.64 0.1M
2021-04-07 53.10 53.73 51.68 51.95 0.1M
2021-04-06 53.75 54.68 53.10 53.27 0.1M
2021-04-05 54.74 54.74 52.98 53.65 0.1M
2021-04-01 53.76 54.25 53.00 53.68 0.1M
2021-03-31 53.65 56.32 51.03 52.76 0.2M
2021-03-30 50.40 51.50 50.20 51.12 0.1M
2021-03-29 51.67 53.34 50.36 50.44 0.1M
2021-03-26 50.97 52.16 50.69 52.16 0.1M
2021-03-25 49.56 50.84 47.21 50.70 0.1M
2021-03-24 50.80 52.36 50.01 50.02 0.1M
2021-03-23 52.13 52.64 49.93 50.41 0.1M
2021-03-22 53.17 53.76 51.84 52.80 0.1M
2021-03-19 53.48 53.48 51.61 52.80 0.2M
2021-03-18 54.15 55.54 53.00 53.60 0.1M
2021-03-17 53.58 54.53 53.58 54.31 0.1M
2021-03-16 54.17 54.54 53.57 53.63 0.1M
2021-03-15 54.18 54.64 53.02 54.22 0.1M
2021-03-12 53.00 57.06 52.97 53.73 0.2M
2021-03-11 54.10 55.51 52.71 53.00 0.1M
2021-03-10 53.18 54.20 53.04 53.49 0.1M
2021-03-09 53.42 54.09 52.42 52.97 0.1M
2021-03-08 54.26 54.81 52.55 52.63 0.1M
2021-03-05 52.80 53.65 51.20 53.12 0.2M
2021-03-04 51.65 52.52 50.81 51.45 0.1M
2021-03-03 52.46 54.26 51.52 51.65 0.1M
2021-03-02 53.30 54.65 51.63 51.93 0.1M
2021-03-01 51.27 52.49 51.06 52.26 0.1M
2021-02-26 50.73 51.72 49.23 50.34 0.1M
2021-02-25 50.02 52.90 49.24 49.40 0.2M
2021-02-24 49.34 50.95 49.08 50.18 0.1M
2021-02-23 48.93 49.72 47.72 49.02 0.1M
2021-02-22 47.62 49.18 47.62 48.93 0.1M
2021-02-19 47.38 48.47 47.10 47.96 0.1M
2021-02-18 47.44 47.88 46.64 47.10 0.1M
2021-02-17 47.05 48.09 46.69 47.67 0.1M
2021-02-16 47.74 48.29 47.24 47.47 0.1M
2021-02-12 47.51 47.84 47.16 47.70 0.1M
2021-02-11 48.26 48.45 47.25 47.82 0.1M
2021-02-10 48.99 48.99 47.45 48.10 0.1M
2021-02-09 49.00 49.00 47.59 48.69 0.1M
2021-02-08 47.25 49.00 46.50 49.00 0.1M
2021-02-05 46.47 47.82 45.71 46.87 0.1M
2021-02-04 46.73 46.96 45.34 46.10 0.2M
2021-02-03 46.40 46.80 45.41 46.40 0.1M
2021-02-02 46.20 46.77 45.46 46.55 0.1M
2021-02-01 43.92 45.96 43.92 45.44 0.1M
2021-01-29 42.23 43.93 41.41 43.19 0.1M
2021-01-28 44.23 44.23 39.80 41.34 0.1M
2021-01-27 42.01 42.18 39.62 40.65 0.2M
2021-01-26 42.40 42.40 41.67 42.27 0.0M
2021-01-25 43.33 43.33 41.43 41.91 0.1M
2021-01-22 43.00 43.42 42.45 43.29 0.1M
2021-01-21 43.76 43.76 42.42 43.11 0.1M
2021-01-20 41.84 43.82 41.84 43.42 0.2M
2021-01-19 41.08 41.88 40.22 41.76 0.1M
2021-01-15 40.73 41.26 39.53 40.48 0.1M
2021-01-14 41.94 42.98 40.08 41.25 0.1M
2021-01-13 42.55 43.20 41.08 41.56 0.0M
2021-01-12 42.28 43.06 41.85 42.69 0.1M
2021-01-11 41.58 42.76 38.65 42.20 0.0M
2021-01-08 42.82 42.82 41.23 42.21 0.1M
2021-01-07 42.54 43.03 41.08 42.76 0.0M
2021-01-06 40.11 42.77 40.11 42.30 0.1M
2021-01-05 38.72 39.59 38.63 39.26 0.1M
2021-01-04 38.89 39.25 37.76 38.68 0.1M