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
2022-12-30 32.32 33.34 32.21 32.47 0.2M
2022-12-29 32.19 33.02 31.85 32.68 0.1M
2022-12-28 32.05 32.28 31.51 31.86 0.2M
2022-12-27 31.94 32.21 31.63 32.06 0.1M
2022-12-23 31.40 31.99 31.00 31.78 0.1M
2022-12-22 31.11 31.47 30.05 31.40 0.2M
2022-12-21 30.93 31.64 30.55 31.39 0.1M
2022-12-20 30.55 31.10 30.23 30.63 0.1M
2022-12-19 30.83 30.98 30.06 30.68 0.1M
2022-12-16 30.48 30.99 30.13 30.89 0.3M
2022-12-15 31.09 31.53 30.74 30.90 0.1M
2022-12-14 32.02 32.90 31.52 31.69 0.1M
2022-12-13 32.97 33.52 31.53 32.11 0.3M
2022-12-12 31.89 32.11 31.26 31.72 0.1M
2022-12-09 31.86 32.47 31.64 31.87 0.2M
2022-12-08 32.08 33.83 31.25 32.20 0.1M
2022-12-07 31.60 32.19 30.71 31.87 0.1M
2022-12-06 32.26 32.53 31.18 31.73 0.1M
2022-12-05 32.43 32.82 31.94 32.31 0.1M
2022-12-02 32.53 32.82 32.13 32.66 0.1M
2022-12-01 32.65 33.60 31.90 32.86 0.2M
2022-11-30 30.98 32.38 30.56 32.23 0.2M
2022-11-29 31.02 31.49 30.28 31.01 0.1M
2022-11-28 31.02 31.50 30.88 31.12 0.2M
2022-11-25 31.20 31.83 31.18 31.26 0.1M
2022-11-23 31.46 32.10 31.06 31.40 0.1M
2022-11-22 31.51 31.96 31.00 31.38 0.1M
2022-11-21 32.40 32.69 31.04 31.23 0.2M
2022-11-18 33.28 33.28 32.05 32.48 0.2M
2022-11-17 32.10 32.66 31.60 32.64 0.1M
2022-11-16 32.13 32.98 31.75 32.77 0.2M
2022-11-15 31.86 32.78 31.44 32.50 0.2M
2022-11-14 31.24 31.58 30.57 31.17 0.2M
2022-11-11 31.33 32.18 31.20 31.37 0.1M
2022-11-10 29.40 31.24 29.40 31.19 0.2M
2022-11-09 29.41 29.56 27.99 28.09 0.1M
2022-11-08 29.67 30.45 28.98 29.58 0.2M
2022-11-07 28.98 29.52 28.69 29.36 0.1M
2022-11-04 28.23 29.20 27.90 28.75 0.1M
2022-11-03 27.55 28.30 27.17 27.75 0.1M
2022-11-02 28.85 29.45 28.03 28.11 0.2M
2022-11-01 28.73 29.29 28.58 29.01 0.2M
2022-10-31 27.97 29.05 27.88 28.52 0.2M
2022-10-28 27.52 28.57 27.07 28.13 0.2M
2022-10-27 27.95 28.80 27.18 27.41 0.2M
2022-10-26 27.78 29.01 27.32 27.84 0.1M
2022-10-25 25.88 28.04 25.57 27.70 0.3M
2022-10-24 25.63 26.40 25.27 25.92 0.3M
2022-10-21 25.49 25.91 25.16 25.39 0.4M
2022-10-20 25.28 25.74 24.95 25.22 0.2M
2022-10-19 25.77 26.51 25.17 25.32 0.2M
2022-10-18 26.28 26.58 25.55 26.12 0.1M
2022-10-17 25.66 26.30 25.45 25.67 0.2M
2022-10-14 25.38 26.48 24.99 25.05 0.1M
2022-10-13 23.96 25.53 23.54 25.25 0.2M
2022-10-12 24.75 24.92 24.20 24.51 0.1M
2022-10-11 24.68 25.08 24.39 24.71 0.1M
2022-10-10 25.04 25.13 24.50 24.82 0.1M
2022-10-07 25.45 25.94 24.23 24.84 0.2M
2022-10-06 26.58 26.90 25.63 25.67 0.1M
2022-10-05 26.86 27.02 26.15 26.58 0.1M
2022-10-04 27.43 27.83 27.32 27.46 0.1M
2022-10-03 26.70 27.59 26.44 27.02 0.1M
2022-09-30 25.98 26.55 25.98 26.16 0.1M
2022-09-29 26.46 26.46 25.68 25.98 0.1M
2022-09-28 25.93 27.17 25.65 26.96 0.1M
2022-09-27 25.96 26.15 25.38 25.74 0.1M
2022-09-26 26.34 26.89 25.62 25.66 0.1M
2022-09-23 26.72 27.25 26.20 26.64 0.1M
2022-09-22 27.49 27.79 26.77 27.23 0.1M
2022-09-21 28.25 28.65 27.71 27.71 0.1M
2022-09-20 28.55 28.91 27.60 28.11 0.1M
2022-09-19 28.29 29.31 28.29 28.92 0.1M
2022-09-16 28.43 29.26 27.65 28.74 0.1M
2022-09-15 29.13 29.60 28.84 28.98 0.0M
2022-09-14 29.50 30.00 28.91 29.36 0.1M
2022-09-13 30.66 31.82 28.94 29.60 0.1M
2022-09-12 31.26 31.94 31.26 31.55 0.0M
2022-09-09 30.78 31.45 30.59 31.09 0.1M
2022-09-08 29.87 30.66 29.70 30.53 0.1M
2022-09-07 28.91 30.37 28.87 30.25 0.1M
2022-09-06 30.24 30.30 28.90 29.17 0.0M
2022-09-02 31.03 31.03 29.74 30.06 0.0M
2022-09-01 30.25 31.37 29.98 30.56 0.1M
2022-08-31 31.49 32.22 30.52 30.63 0.1M
2022-08-30 31.68 32.03 31.03 31.55 0.1M
2022-08-29 32.17 32.21 31.52 31.81 0.1M
2022-08-26 34.32 34.32 32.13 32.35 0.1M
2022-08-25 33.72 34.35 33.20 34.27 0.1M
2022-08-24 33.01 33.61 32.81 33.60 0.1M
2022-08-23 32.17 33.13 31.89 32.97 0.1M
2022-08-22 32.82 32.99 31.32 32.30 0.1M
2022-08-19 33.78 34.30 33.00 33.32 0.1M
2022-08-18 33.34 34.41 33.34 34.30 0.1M
2022-08-17 34.26 34.28 33.37 33.44 0.1M
2022-08-16 34.10 34.86 34.05 34.79 0.1M
2022-08-15 33.62 34.25 33.36 34.14 0.1M
2022-08-12 33.14 34.11 33.14 34.06 0.1M
2022-08-11 32.84 33.72 32.23 33.14 0.1M
2022-08-10 32.82 33.25 32.24 32.69 0.1M
2022-08-09 32.59 32.59 31.71 32.09 0.1M
2022-08-08 32.49 33.22 32.14 32.52 0.1M
2022-08-05 32.21 33.39 31.71 32.08 0.0M
2022-08-04 32.55 33.27 29.78 32.44 0.1M
2022-08-03 32.75 32.85 32.24 32.51 0.0M
2022-08-02 32.70 33.01 32.23 32.61 0.1M
2022-08-01 32.67 33.26 32.11 32.70 0.1M
2022-07-29 31.84 33.20 31.84 33.10 0.2M
2022-07-28 32.07 33.24 31.82 32.07 0.1M
2022-07-27 31.47 32.35 31.47 32.07 0.1M
2022-07-26 31.02 31.38 30.67 31.28 0.1M
2022-07-25 30.75 31.29 30.75 31.06 0.2M
2022-07-22 30.98 31.26 30.56 30.76 0.1M
2022-07-21 30.51 31.12 30.23 31.12 0.1M
2022-07-20 29.97 30.97 29.97 30.83 0.1M
2022-07-19 29.49 30.31 29.49 29.94 0.1M
2022-07-18 28.91 29.49 28.90 29.07 0.1M
2022-07-15 28.52 29.08 28.27 28.73 0.2M
2022-07-14 26.94 27.90 26.42 27.82 0.1M
2022-07-13 27.45 28.07 27.22 27.33 0.0M
2022-07-12 27.59 28.84 27.59 27.97 0.1M
2022-07-11 28.22 28.97 27.38 27.79 0.1M
2022-07-08 28.43 30.18 27.39 28.44 0.1M
2022-07-07 28.17 28.86 27.92 28.59 0.1M
2022-07-06 28.31 28.56 27.55 27.82 0.1M
2022-07-05 28.14 28.51 27.41 28.41 0.1M
2022-07-01 28.15 29.39 28.00 28.79 0.1M
2022-06-30 27.83 28.66 27.56 28.37 0.1M
2022-06-29 28.70 28.70 27.89 28.38 0.1M
2022-06-28 30.76 31.02 28.67 28.70 0.1M
2022-06-27 30.99 31.15 29.35 30.64 0.2M
2022-06-24 28.26 30.80 28.26 30.69 0.4M
2022-06-23 28.32 28.94 27.67 28.04 0.2M
2022-06-22 27.92 28.48 27.18 28.08 0.3M
2022-06-21 29.27 29.51 28.36 28.37 0.2M
2022-06-17 29.35 29.88 28.79 28.82 0.3M
2022-06-16 29.95 30.09 28.61 28.99 0.1M
2022-06-15 30.90 31.28 30.33 30.70 0.1M
2022-06-14 30.81 30.81 29.78 30.60 0.1M
2022-06-13 31.98 32.72 30.41 30.65 0.1M
2022-06-10 33.25 33.89 32.40 32.86 0.1M
2022-06-09 33.76 34.46 33.51 33.74 0.1M
2022-06-08 34.27 34.58 33.74 33.99 0.1M
2022-06-07 34.06 34.84 33.66 34.32 0.2M
2022-06-06 35.03 35.24 34.03 34.28 0.1M
2022-06-03 35.78 35.90 34.50 34.87 0.1M
2022-06-02 34.62 35.95 34.19 35.81 0.1M
2022-06-01 34.13 34.60 33.42 34.46 0.2M
2022-05-31 33.24 34.56 32.88 33.75 0.2M
2022-05-27 30.84 34.50 30.84 33.67 0.3M
2022-05-26 30.90 31.76 30.13 30.45 0.4M
2022-05-25 32.22 33.92 31.49 31.68 0.4M
2022-05-24 32.91 33.62 31.77 32.91 0.2M
2022-05-23 33.36 33.37 32.79 33.03 0.1M
2022-05-20 34.29 34.29 32.34 32.81 0.1M
2022-05-19 33.19 34.53 33.19 34.04 0.2M
2022-05-18 33.95 34.85 33.13 33.46 0.1M
2022-05-17 33.75 34.81 33.39 34.51 0.2M
2022-05-16 33.31 33.60 32.64 33.03 0.1M
2022-05-13 33.90 34.05 33.12 33.31 0.1M
2022-05-12 33.21 33.47 32.46 33.40 0.1M
2022-05-11 33.77 34.73 32.83 33.09 0.1M
2022-05-10 34.95 35.36 33.23 33.85 0.1M
2022-05-09 34.21 35.82 33.85 34.43 0.1M
2022-05-06 35.27 35.92 34.35 34.84 0.1M
2022-05-05 36.97 37.16 34.87 35.35 0.2M
2022-05-04 36.51 37.38 34.70 37.35 0.1M
2022-05-03 35.81 36.62 35.34 36.17 0.1M
2022-05-02 35.73 36.58 35.07 35.89 0.1M
2022-04-29 36.02 36.49 35.39 35.45 0.2M
2022-04-28 36.26 36.54 35.51 36.31 0.1M
2022-04-27 36.21 36.78 35.78 35.91 0.1M
2022-04-26 37.41 37.76 36.16 36.32 0.1M
2022-04-25 37.57 37.90 36.82 37.76 0.1M
2022-04-22 38.67 39.30 37.76 38.09 0.1M
2022-04-21 39.85 40.57 38.67 38.94 0.1M
2022-04-20 39.59 40.37 39.33 39.39 0.1M
2022-04-19 37.85 39.41 37.85 39.29 0.1M
2022-04-18 37.80 38.35 37.55 37.80 0.1M
2022-04-14 38.26 38.69 37.76 37.93 0.1M
2022-04-13 37.01 38.12 36.28 37.99 0.1M
2022-04-12 37.56 38.04 36.78 37.01 0.1M
2022-04-11 37.37 38.15 37.07 37.07 0.1M
2022-04-08 38.59 38.60 37.63 37.64 0.1M
2022-04-07 39.57 39.61 38.20 38.45 0.2M
2022-04-06 40.29 40.81 39.42 39.42 0.1M
2022-04-05 43.32 43.32 41.05 41.09 0.1M
2022-04-04 42.07 43.45 41.82 43.25 0.2M
2022-04-01 42.62 42.84 41.60 42.07 0.1M
2022-03-31 43.22 43.24 42.22 42.40 0.2M
2022-03-30 45.36 45.36 43.16 43.27 0.1M
2022-03-29 44.65 45.58 44.65 45.23 0.1M
2022-03-28 46.14 46.14 43.88 44.33 0.1M
2022-03-25 45.52 46.54 44.95 46.51 0.1M
2022-03-24 45.03 45.25 44.41 45.20 0.1M
2022-03-23 44.58 44.98 44.08 44.63 0.1M
2022-03-22 44.03 45.20 44.03 44.97 0.1M
2022-03-21 43.96 44.12 42.81 43.36 0.1M
2022-03-18 43.73 44.16 42.35 44.02 0.2M
2022-03-17 43.09 44.09 42.87 44.05 0.1M
2022-03-16 42.43 43.37 41.64 43.30 0.1M
2022-03-15 41.96 42.64 41.55 42.00 0.1M
2022-03-14 42.80 42.94 41.80 42.01 0.1M
2022-03-11 43.19 43.56 42.31 42.47 0.1M
2022-03-10 42.72 43.06 42.03 42.93 0.1M
2022-03-09 44.23 44.43 43.35 43.49 0.1M
2022-03-08 43.41 44.53 42.83 43.39 0.1M
2022-03-07 44.71 44.71 42.87 43.04 0.1M
2022-03-04 46.22 46.70 44.29 44.69 0.1M
2022-03-03 46.51 47.18 45.82 46.75 0.2M
2022-03-02 44.97 46.10 44.24 45.85 0.1M
2022-03-01 45.45 46.10 43.77 44.50 0.3M
2022-02-28 44.71 45.80 44.71 45.64 0.2M
2022-02-25 43.53 45.51 42.82 44.99 0.2M
2022-02-24 43.30 43.60 42.59 43.52 0.1M
2022-02-23 44.78 44.99 43.94 44.01 0.1M
2022-02-22 44.26 44.88 43.98 44.43 0.1M
2022-02-18 44.85 45.44 44.10 44.16 0.1M
2022-02-17 44.97 45.47 44.70 44.99 0.1M
2022-02-16 44.78 45.76 44.75 45.43 0.1M
2022-02-15 44.75 45.66 44.66 44.74 0.1M
2022-02-14 44.39 45.26 43.71 44.39 0.1M
2022-02-11 44.44 45.05 43.84 44.29 0.1M
2022-02-10 45.05 45.80 44.16 44.44 0.1M
2022-02-09 46.15 46.59 45.51 45.65 0.1M
2022-02-08 44.26 46.19 43.65 46.15 0.2M
2022-02-07 44.10 45.66 43.79 44.18 0.1M
2022-02-04 43.66 44.26 42.51 44.13 0.2M
2022-02-03 43.58 44.23 43.32 43.62 0.1M
2022-02-02 43.81 44.86 43.08 43.89 0.1M
2022-02-01 43.18 44.19 42.97 44.04 0.1M
2022-01-31 42.64 43.57 42.14 43.28 0.2M
2022-01-28 42.99 43.29 41.01 43.07 0.1M
2022-01-27 48.18 48.78 42.52 42.84 0.2M
2022-01-26 46.43 47.67 44.78 45.10 0.1M
2022-01-25 46.10 46.78 44.58 46.23 0.1M
2022-01-24 46.28 46.77 45.27 46.50 0.1M
2022-01-21 46.56 47.21 46.15 46.70 0.2M
2022-01-20 48.08 48.82 46.66 47.00 0.2M
2022-01-19 48.29 48.71 47.40 47.93 0.1M
2022-01-18 49.10 49.55 47.73 48.31 0.1M
2022-01-14 48.44 49.60 48.29 49.53 0.1M
2022-01-13 49.20 49.62 48.64 48.86 0.1M
2022-01-12 48.89 49.25 48.23 49.05 0.1M
2022-01-11 48.36 49.11 47.48 48.76 0.1M
2022-01-10 48.76 48.80 47.60 48.14 0.1M
2022-01-07 49.26 49.87 48.61 49.00 0.2M
2022-01-06 48.64 50.18 48.63 49.49 0.1M
2022-01-05 48.16 49.19 48.06 48.56 0.2M
2022-01-04 46.50 48.23 46.50 47.97 0.1M
2022-01-03 46.26 47.40 46.01 46.27 0.1M