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
2023-12-29 39.19 39.58 38.97 39.02 0.1M
2023-12-28 39.53 39.87 39.36 39.50 0.1M
2023-12-27 40.29 40.30 39.53 39.79 0.1M
2023-12-26 39.77 40.39 39.41 40.12 0.1M
2023-12-22 39.28 39.72 39.00 39.58 0.1M
2023-12-21 38.56 39.32 38.17 38.95 0.1M
2023-12-20 39.17 39.76 38.14 38.23 0.2M
2023-12-19 38.85 39.39 38.83 39.15 0.2M
2023-12-18 38.90 38.95 38.26 38.51 0.1M
2023-12-15 39.18 39.38 38.62 38.62 0.3M
2023-12-14 38.00 39.39 38.00 39.12 0.2M
2023-12-13 36.59 38.04 36.37 37.98 0.2M
2023-12-12 36.21 36.35 35.90 36.08 0.1M
2023-12-11 36.37 36.71 36.07 36.15 0.1M
2023-12-08 36.26 36.71 35.91 36.26 0.1M
2023-12-07 35.96 36.27 35.63 36.16 0.1M
2023-12-06 36.13 36.71 35.95 36.00 0.1M
2023-12-05 36.50 36.50 35.68 35.78 0.1M
2023-12-04 36.13 36.83 35.88 36.58 0.1M
2023-12-01 34.87 36.23 34.87 36.08 0.2M
2023-11-30 34.94 35.06 34.58 34.92 0.1M
2023-11-29 35.04 35.41 34.72 34.95 0.1M
2023-11-28 35.05 35.28 34.57 34.66 0.1M
2023-11-27 34.88 35.25 34.67 34.99 0.1M
2023-11-24 34.66 35.21 34.66 35.10 0.0M
2023-11-22 35.07 35.24 34.53 34.74 0.1M
2023-11-21 35.30 35.37 34.59 34.70 0.1M
2023-11-20 35.94 35.94 35.27 35.41 0.1M
2023-11-17 35.88 35.88 35.38 35.67 0.1M
2023-11-16 35.42 36.51 35.14 35.48 0.1M
2023-11-15 36.01 36.36 35.34 35.49 0.1M
2023-11-14 35.27 36.04 35.27 35.98 0.1M
2023-11-13 34.03 34.31 33.10 34.00 0.1M
2023-11-10 33.99 34.49 33.73 34.33 0.1M
2023-11-09 33.96 34.35 32.78 33.71 0.1M
2023-11-08 33.32 33.84 32.98 33.76 0.1M
2023-11-07 33.18 33.81 32.67 33.17 0.1M
2023-11-06 33.98 34.09 32.64 33.19 0.1M
2023-11-03 32.90 34.43 32.72 33.96 0.2M
2023-11-02 31.11 33.00 31.11 32.21 0.3M
2023-11-01 32.80 33.37 30.54 30.77 0.2M
2023-10-31 30.45 30.75 30.29 30.57 0.1M
2023-10-30 31.07 31.14 30.43 30.58 0.1M
2023-10-27 30.72 31.00 30.41 30.72 0.1M
2023-10-26 30.92 31.06 30.43 30.61 0.1M
2023-10-25 31.28 31.28 30.55 30.69 0.1M
2023-10-24 31.87 32.73 31.18 31.34 0.1M
2023-10-23 32.07 32.38 31.62 31.62 0.1M
2023-10-20 32.95 33.11 32.14 32.18 0.1M
2023-10-19 33.40 33.78 32.86 32.86 0.0M
2023-10-18 34.46 34.46 33.39 33.45 0.0M
2023-10-17 34.33 35.19 33.59 34.78 0.1M
2023-10-16 34.28 34.78 34.20 34.65 0.1M
2023-10-13 35.28 36.01 33.68 33.96 0.1M
2023-10-12 35.59 35.59 34.46 34.87 0.1M
2023-10-11 35.48 35.92 35.39 35.58 0.0M
2023-10-10 35.45 36.08 35.41 35.52 0.1M
2023-10-09 35.13 35.51 34.49 35.40 0.1M
2023-10-06 34.79 35.58 34.70 35.23 0.1M
2023-10-05 35.52 35.52 34.40 34.95 0.1M
2023-10-04 34.38 34.83 34.02 34.63 0.1M
2023-10-03 34.51 35.46 34.03 34.42 0.1M
2023-10-02 34.88 35.63 34.06 34.60 0.1M
2023-09-29 35.67 35.77 34.69 34.91 0.1M
2023-09-28 34.87 35.56 34.85 35.47 0.1M
2023-09-27 34.24 35.16 33.56 34.90 0.1M
2023-09-26 33.98 34.51 33.86 34.14 0.1M
2023-09-25 34.07 34.62 33.78 34.32 0.0M
2023-09-22 34.75 35.23 34.17 34.18 0.0M
2023-09-21 35.03 35.07 34.75 34.82 0.1M
2023-09-20 35.72 36.64 35.17 35.20 0.1M
2023-09-19 35.61 36.26 35.38 35.55 0.1M
2023-09-18 35.59 36.07 35.50 35.54 0.0M
2023-09-15 34.65 35.71 34.40 35.59 0.2M
2023-09-14 34.61 36.24 34.21 34.57 0.1M
2023-09-13 34.78 34.78 34.15 34.23 0.1M
2023-09-12 35.19 35.19 34.52 34.66 0.1M
2023-09-11 35.81 35.92 34.93 35.00 0.1M
2023-09-08 36.23 36.23 35.42 35.46 0.1M
2023-09-07 36.47 36.59 35.97 36.16 0.1M
2023-09-06 36.81 36.98 36.41 36.59 0.0M
2023-09-05 37.96 37.96 36.51 36.75 0.1M
2023-09-01 38.12 38.40 38.00 38.12 0.1M
2023-08-31 37.71 38.28 37.64 37.67 0.1M
2023-08-30 37.13 37.71 37.13 37.66 0.1M
2023-08-29 37.29 37.44 36.88 37.28 0.1M
2023-08-28 36.89 37.43 36.77 37.25 0.1M
2023-08-25 37.26 37.28 36.69 36.77 0.0M
2023-08-24 37.39 38.08 36.95 36.98 0.1M
2023-08-23 37.05 37.76 37.05 37.58 0.0M
2023-08-22 37.30 37.35 36.91 37.06 0.1M
2023-08-21 37.12 37.51 36.75 37.27 0.1M
2023-08-18 36.96 37.51 36.76 37.18 0.0M
2023-08-17 37.36 37.82 36.96 37.17 0.1M
2023-08-16 36.80 37.33 36.80 37.17 0.1M
2023-08-15 37.14 37.18 36.70 36.92 0.0M
2023-08-14 37.51 37.57 37.13 37.47 0.1M
2023-08-11 37.96 38.27 37.71 37.80 0.1M
2023-08-10 38.56 39.10 38.00 38.15 0.1M
2023-08-09 38.50 38.74 38.28 38.44 0.1M
2023-08-08 38.31 38.59 38.01 38.50 0.1M
2023-08-07 39.06 39.16 38.31 38.93 0.1M
2023-08-04 39.57 39.90 38.81 38.94 0.1M
2023-08-03 39.02 39.77 38.51 39.44 0.1M
2023-08-02 41.51 41.59 39.07 39.24 0.2M
2023-08-01 42.19 42.87 40.93 42.86 0.1M
2023-07-31 42.39 42.42 41.89 42.34 0.1M
2023-07-28 42.00 42.46 41.78 42.20 0.1M
2023-07-27 41.32 41.67 40.85 41.67 0.1M
2023-07-26 41.15 41.77 40.82 41.01 0.1M
2023-07-25 40.98 41.50 40.92 41.17 0.1M
2023-07-24 40.79 41.42 40.66 41.25 0.1M
2023-07-21 41.74 41.80 40.67 40.70 0.1M
2023-07-20 41.58 41.84 41.38 41.45 0.1M
2023-07-19 41.88 42.02 41.41 41.70 0.1M
2023-07-18 41.31 42.03 41.14 41.76 0.1M
2023-07-17 41.38 42.03 41.15 41.32 0.1M
2023-07-14 41.70 41.70 40.86 41.39 0.1M
2023-07-13 41.85 42.26 41.60 41.78 0.1M
2023-07-12 41.60 42.16 41.30 41.84 0.1M
2023-07-11 41.26 41.55 40.10 40.72 0.1M
2023-07-10 39.37 41.31 39.35 41.13 0.2M
2023-07-07 39.39 39.88 38.96 39.04 0.1M
2023-07-06 39.53 39.95 39.00 39.15 0.1M
2023-07-05 40.69 40.80 39.90 39.93 0.1M
2023-07-03 40.58 41.20 40.39 41.04 0.1M
2023-06-30 41.45 41.56 40.62 40.65 0.1M
2023-06-29 40.63 41.19 40.36 41.10 0.1M
2023-06-28 40.81 40.99 40.37 40.42 0.1M
2023-06-27 40.59 41.15 40.59 40.64 0.1M
2023-06-26 40.07 41.10 40.04 40.53 0.1M
2023-06-23 40.13 41.06 39.93 40.28 0.3M
2023-06-22 41.25 41.25 40.72 40.82 0.1M
2023-06-21 40.56 41.69 40.30 41.29 0.1M
2023-06-20 41.23 41.28 40.65 40.85 0.1M
2023-06-16 41.86 42.08 41.05 41.27 0.3M
2023-06-15 40.96 41.55 40.96 41.49 0.1M
2023-06-14 41.41 41.45 40.92 41.30 0.1M
2023-06-13 41.31 42.22 41.28 41.32 0.1M
2023-06-12 40.97 41.40 40.81 41.16 0.1M
2023-06-09 41.50 41.50 40.87 40.97 0.1M
2023-06-08 41.41 41.80 40.88 41.58 0.1M
2023-06-07 40.52 42.05 40.52 41.69 0.2M
2023-06-06 38.48 40.51 38.44 40.20 0.1M
2023-06-05 39.02 39.03 37.55 38.49 0.1M
2023-06-02 37.53 39.27 37.53 39.18 0.1M
2023-06-01 36.40 36.99 36.07 36.94 0.1M
2023-05-31 36.94 36.94 35.88 36.48 0.1M
2023-05-30 37.43 37.43 36.85 37.11 0.1M
2023-05-26 36.35 37.44 36.00 37.29 0.1M
2023-05-25 35.70 37.32 35.07 36.48 0.1M
2023-05-24 36.07 36.07 35.41 35.70 0.1M
2023-05-23 36.42 36.87 36.16 36.32 0.1M
2023-05-22 36.55 36.65 35.66 36.58 0.1M
2023-05-19 36.80 37.25 36.05 36.36 0.1M
2023-05-18 35.55 36.43 35.48 36.32 0.1M
2023-05-17 34.80 35.87 34.48 35.67 0.1M
2023-05-16 34.45 34.91 34.27 34.52 0.0M
2023-05-15 34.30 34.88 34.30 34.71 0.1M
2023-05-12 34.31 34.68 33.99 34.26 0.0M
2023-05-11 33.98 34.33 33.94 34.28 0.0M
2023-05-10 34.79 34.80 33.72 34.36 0.1M
2023-05-09 34.20 34.32 33.85 34.25 0.0M
2023-05-08 34.76 35.14 33.99 34.46 0.0M
2023-05-05 34.64 34.89 34.31 34.74 0.1M
2023-05-04 34.22 34.29 33.77 34.08 0.1M
2023-05-03 34.58 35.49 34.48 34.49 0.1M
2023-05-02 34.93 34.93 34.05 34.55 0.1M
2023-05-01 34.71 35.48 34.70 35.08 0.1M
2023-04-28 34.07 35.06 34.06 34.71 0.1M
2023-04-27 33.59 34.40 33.59 34.28 0.1M
2023-04-26 33.25 34.13 33.24 33.40 0.1M
2023-04-25 34.03 34.09 33.15 33.22 0.1M
2023-04-24 34.60 34.93 34.25 34.33 0.0M
2023-04-21 34.76 34.94 34.46 34.57 0.1M
2023-04-20 34.64 35.07 34.64 34.80 0.1M
2023-04-19 35.03 35.37 34.50 34.97 0.1M
2023-04-18 35.81 35.81 34.95 35.12 0.1M
2023-04-17 35.70 35.88 35.42 35.57 0.1M
2023-04-14 35.50 36.05 35.25 35.49 0.1M
2023-04-13 35.51 35.90 34.87 35.45 0.1M
2023-04-12 34.99 35.38 34.55 35.23 0.1M
2023-04-11 34.66 35.03 34.38 34.50 0.1M
2023-04-10 33.75 34.65 33.32 34.46 0.1M
2023-04-06 34.43 34.57 33.72 33.80 0.1M
2023-04-05 35.29 35.32 34.19 34.35 0.1M
2023-04-04 37.02 37.02 34.94 35.39 0.1M
2023-04-03 37.16 37.38 36.84 37.04 0.1M
2023-03-31 36.56 37.23 36.53 37.16 0.1M
2023-03-30 36.92 37.21 36.07 36.35 0.1M
2023-03-29 36.02 36.94 35.03 36.66 0.1M
2023-03-28 35.42 36.08 35.24 35.78 0.1M
2023-03-27 35.74 36.15 35.20 35.60 0.1M
2023-03-24 34.28 35.41 32.88 35.21 0.1M
2023-03-23 35.26 35.48 34.40 34.78 0.1M
2023-03-22 35.84 36.02 35.04 35.05 0.1M
2023-03-21 35.85 36.27 35.65 35.89 0.1M
2023-03-20 35.46 35.67 34.92 35.17 0.2M
2023-03-17 35.54 35.83 34.81 35.00 0.2M
2023-03-16 34.92 36.57 34.80 35.91 0.2M
2023-03-15 35.92 35.92 34.92 35.54 0.1M
2023-03-14 37.19 37.74 36.01 37.04 0.1M
2023-03-13 35.95 36.58 35.55 36.11 0.1M
2023-03-10 37.66 38.12 36.35 36.76 0.1M
2023-03-09 38.50 38.75 37.86 38.04 0.1M
2023-03-08 38.29 38.63 37.82 38.41 0.1M
2023-03-07 38.19 38.61 37.58 38.15 0.1M
2023-03-06 38.71 39.04 37.75 38.25 0.1M
2023-03-03 38.36 38.86 37.45 38.77 0.1M
2023-03-02 36.80 38.24 36.78 38.12 0.1M
2023-03-01 37.13 37.40 36.78 37.14 0.1M
2023-02-28 36.79 37.51 36.62 37.12 0.2M
2023-02-27 37.02 37.19 36.44 36.65 0.1M
2023-02-24 35.91 36.63 35.59 36.62 0.1M
2023-02-23 36.62 38.00 35.87 36.55 0.1M
2023-02-22 36.40 37.30 36.13 36.33 0.1M
2023-02-21 37.64 37.64 36.16 36.30 0.1M
2023-02-17 37.35 38.26 37.00 38.07 0.1M
2023-02-16 37.00 37.62 36.67 37.17 0.1M
2023-02-15 36.62 37.54 36.42 37.39 0.1M
2023-02-14 36.74 37.60 36.23 36.81 0.1M
2023-02-13 36.37 37.01 35.82 36.95 0.1M
2023-02-10 36.28 36.67 35.70 36.20 0.1M
2023-02-09 37.34 37.34 36.30 36.52 0.1M
2023-02-08 37.77 37.86 37.00 37.10 0.1M
2023-02-07 37.95 38.13 37.31 38.04 0.1M
2023-02-06 38.72 38.72 37.96 38.20 0.1M
2023-02-03 38.96 39.24 38.60 38.93 0.1M
2023-02-02 39.00 39.85 38.25 39.23 0.1M
2023-02-01 36.00 38.59 35.50 38.28 0.2M
2023-01-31 35.51 36.70 35.30 35.95 0.3M
2023-01-30 35.18 35.78 35.09 35.21 0.1M
2023-01-27 35.62 36.05 35.22 35.35 0.1M
2023-01-26 35.37 35.70 34.78 35.69 0.1M
2023-01-25 34.67 35.33 34.37 35.11 0.1M
2023-01-24 34.80 34.93 34.66 34.80 0.1M
2023-01-23 34.68 35.18 34.56 35.01 0.1M
2023-01-20 34.80 34.80 34.40 34.77 0.1M
2023-01-19 34.37 34.49 33.82 34.38 0.1M
2023-01-18 35.86 36.15 34.51 34.56 0.1M
2023-01-17 36.23 36.63 35.56 35.67 0.1M
2023-01-13 35.95 36.45 35.95 36.32 0.1M
2023-01-12 35.83 36.30 35.54 36.18 0.1M
2023-01-11 35.71 35.88 35.39 35.65 0.1M
2023-01-10 34.46 35.56 33.87 35.56 0.2M
2023-01-09 35.14 35.24 34.37 34.37 0.1M
2023-01-06 33.39 34.99 33.19 34.62 0.1M
2023-01-05 32.57 33.25 32.00 33.03 0.1M
2023-01-04 32.90 33.30 32.55 32.63 0.1M
2023-01-03 32.77 33.17 31.71 32.63 0.1M