Columbus McKinnon Corporation - Common Stock (CMCO)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	16.45	16.48	16.16	16.38	161,667	16.38
12/01/2025	16.18	16.50	16.16	16.27	181,740	16.27
11/28/2025	16.53	16.56	16.29	16.44	164,013	16.44
11/26/2025	15.92	16.55	15.92	16.53	199,598	16.53
11/25/2025	15.49	16.38	15.49	16.20	272,776	16.20
11/24/2025	15.12	15.63	14.75	15.49	245,356	15.49
11/21/2025	14.20	15.18	14.04	15.12	221,688	15.12
11/20/2025	14.66	14.87	14.05	14.22	324,218	14.22
11/19/2025	14.48	14.48	14.11	14.33	233,798	14.33
11/18/2025	14.34	14.47	14.11	14.26	230,877	14.26
11/17/2025	14.93	15.05	14.34	14.45	389,885	14.45
11/14/2025	15.11	15.25	14.42	14.95	401,012	14.95
11/13/2025	15.69	15.78	15.21	15.40	281,557	15.40
11/12/2025	15.48	15.87	15.44	15.80	250,681	15.80
11/11/2025	15.81	15.82	15.28	15.40	273,274	15.40
11/10/2025	16.09	16.09	15.38	15.82	296,140	15.82
11/07/2025	15.42	15.68	15.05	15.65	446,078	15.65
11/06/2025	15.92	16.04	15.36	15.65	334,430	15.58
11/05/2025	15.51	15.95	14.94	15.80	280,612	15.73
11/04/2025	15.78	16.12	15.09	15.19	346,905	15.12
11/03/2025	16.28	16.58	15.89	16.01	351,330	15.94
10/31/2025	17.27	17.34	16.06	16.23	420,318	16.16
10/30/2025	17.36	18.85	16.73	17.35	893,325	17.27
10/29/2025	15.40	15.77	15.01	15.05	860,214	14.98
10/28/2025	15.67	15.71	15.36	15.40	183,048	15.33
10/27/2025	15.94	16.14	15.62	15.70	170,197	15.63
10/24/2025	15.66	15.91	15.61	15.75	209,999	15.68
10/23/2025	15.02	15.57	15.02	15.43	278,086	15.36
10/22/2025	16.04	16.04	14.75	14.81	379,853	14.74
10/21/2025	15.08	16.33	15.08	16.04	393,767	15.97
10/20/2025	14.93	15.32	14.70	15.15	202,229	15.08
10/17/2025	14.68	14.83	14.51	14.70	192,640	14.63
10/16/2025	15.65	15.73	14.60	14.80	402,333	14.73
10/15/2025	15.44	15.68	15.27	15.58	418,506	15.51
10/14/2025	14.40	15.51	14.38	15.26	261,775	15.19
10/13/2025	14.75	14.95	14.53	14.76	274,923	14.69
10/10/2025	14.81	15.11	14.36	14.36	406,811	14.30
10/09/2025	15.21	15.36	14.72	14.73	191,251	14.66
10/08/2025	14.82	15.47	14.74	15.32	176,334	15.25
10/07/2025	15.14	15.90	14.69	14.73	369,813	14.66
10/06/2025	15.24	15.33	14.74	15.21	335,608	15.14
10/03/2025	14.88	15.38	14.88	15.04	238,923	14.97
10/02/2025	14.85	15.01	14.70	14.88	212,526	14.81
10/01/2025	14.32	14.87	14.28	14.81	292,370	14.74
9/30/2025	14.37	14.46	14.04	14.34	474,158	14.28
9/29/2025	14.74	14.74	14.29	14.42	346,307	14.36
9/26/2025	14.54	14.74	14.43	14.61	235,225	14.54
9/25/2025	14.52	14.82	14.29	14.41	254,093	14.35
9/24/2025	15.16	15.41	14.72	14.74	216,703	14.67
9/23/2025	15.61	15.90	15.09	15.15	235,904	15.08
9/22/2025	14.90	15.73	14.84	15.62	231,968	15.55
9/19/2025	15.63	15.65	15.01	15.05	410,590	14.98
9/18/2025	14.95	15.71	14.94	15.66	294,460	15.59
9/17/2025	14.87	15.90	14.74	14.81	502,755	14.74
9/16/2025	14.91	15.05	14.79	14.83	212,897	14.76
9/15/2025	14.67	15.00	14.39	14.79	277,114	14.72
9/12/2025	14.85	14.85	14.34	14.44	196,284	14.38
9/11/2025	14.49	14.93	14.49	14.89	213,442	14.82
9/10/2025	14.31	14.56	14.31	14.51	200,299	14.45
9/09/2025	14.85	14.85	14.33	14.39	180,274	14.33
9/08/2025	14.94	14.94	14.47	14.91	248,447	14.84
9/05/2025	15.01	15.29	14.57	14.89	602,255	14.82
9/04/2025	14.36	14.93	14.20	14.89	307,937	14.82
9/03/2025	14.72	14.84	14.14	14.33	435,851	14.27