-
5 DAY PERFORMANCE
+5.04% -
1 MONTH PERFORMANCE
+17.70% -
3 MONTH PERFORMANCE
+14.05% -
6 MONTH PERFORMANCE
-13.37% -
YEAR-TO-DATE PERFORMANCE
-1.18% -
1 YEAR PERFORMANCE
+11.00%
Columbus McKinnon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $37.40 | $38.53 (3.02%) | $38.79 | $36.88 | 212,201 | $1.11 B |
| 11/21/2024 | $36.21 | $37.14 (2.57%) | $37.21 | $36.06 | 177,839 | $1.07 B |
| 11/20/2024 | $35.79 | $36.01 (0.61%) | $36.02 | $35.36 | 99,138 | $1.04 B |
| 11/19/2024 | $36.10 | $35.97 (-0.36%) | $36.26 | $35.70 | 161,200 | $1.04 B |
| 11/18/2024 | $37.05 | $36.71 (-0.92%) | $37.21 | $36.69 | 212,829 | $1.06 B |
| 11/15/2024 | $37.68 | $37.14 (-1.43%) | $37.81 | $36.87 | 292,500 | $1.07 B |
| 11/14/2024 | $37.57 | $37.43 (-0.37%) | $37.84 | $36.83 | 326,608 | $1.08 B |
| 11/13/2024 | $37.47 | $37.60 (0.35%) | $38.04 | $37.30 | 341,539 | $1.09 B |
| 11/12/2024 | $36.96 | $37.32 (0.97%) | $37.69 | $36.33 | 397,886 | $1.08 B |
| 11/11/2024 | $36.73 | $37.10 (1.01%) | $37.14 | $36.51 | 190,600 | $1.07 B |
| 11/08/2024 | $36.20 | $36.30 (0.28%) | $36.57 | $35.78 | 230,712 | $1.05 B |
| 11/07/2024 | $36.24 | $36.57 (0.91%) | $36.82 | $35.90 | 358,400 | $1.06 B |
| 11/06/2024 | $36.25 | $36.28 (0.08%) | $36.75 | $35.12 | 488,300 | $1.05 B |
| 11/05/2024 | $32.93 | $33.63 (2.13%) | $33.82 | $31.86 | 544,614 | $970.86 M |
| 11/04/2024 | $31.91 | $31.42 (-1.54%) | $32.69 | $31.37 | 309,100 | $907.06 M |
| 11/01/2024 | $31.85 | $31.96 (0.35%) | $32.41 | $31.55 | 354,027 | $922.65 M |
| 10/31/2024 | $31.96 | $31.81 (-0.47%) | $32.76 | $31.38 | 302,946 | $918.32 M |
| 10/30/2024 | $30.45 | $32.13 (5.52%) | $32.55 | $29.88 | 652,000 | $927.56 M |
| 10/29/2024 | $32.58 | $32.24 (-1.04%) | $32.71 | $32.12 | 203,700 | $930.74 M |
| 10/28/2024 | $32.76 | $32.89 (0.4%) | $33.01 | $32.54 | 235,846 | $949.50 M |
| 10/25/2024 | $32.94 | $32.44 (-1.52%) | $33.07 | $32.37 | 143,045 | $935.37 M |
| 10/24/2024 | $32.86 | $32.58 (-0.85%) | $32.95 | $32.42 | 185,431 | $939.41 M |
| 10/23/2024 | $33.07 | $32.76 (-0.94%) | $33.25 | $32.56 | 140,840 | $944.60 M |
| 10/22/2024 | $33.62 | $33.07 (-1.64%) | $33.62 | $33.06 | 140,600 | $953.54 M |
| 10/21/2024 | $34.16 | $33.69 (-1.38%) | $34.49 | $33.52 | 124,643 | $971.42 M |
| 10/18/2024 | $35.01 | $34.37 (-1.83%) | $35.25 | $34.35 | 130,926 | $991.02 M |
| 10/17/2024 | $34.90 | $34.99 (0.26%) | $35.11 | $34.66 | 236,902 | $1.01 B |
| 10/16/2024 | $35.23 | $34.98 (-0.71%) | $35.69 | $34.98 | 157,900 | $1.01 B |
| 10/15/2024 | $35.09 | $34.82 (-0.77%) | $35.54 | $34.82 | 132,114 | $1.00 B |
| 10/14/2024 | $34.72 | $35.14 (1.21%) | $35.20 | $34.57 | 93,400 | $1.01 B |
| 10/11/2024 | $34.21 | $34.77 (1.64%) | $34.97 | $34.21 | 84,600 | $1.00 B |
| 10/10/2024 | $34.52 | $34.23 (-0.84%) | $34.57 | $34.04 | 177,300 | $986.99 M |
| 10/09/2024 | $34.48 | $34.95 (1.36%) | $35.11 | $34.32 | 227,500 | $1.01 B |
| 10/08/2024 | $35.01 | $34.45 (-1.6%) | $35.01 | $34.15 | 202,619 | $993.33 M |
| 10/07/2024 | $34.64 | $35.17 (1.53%) | $35.19 | $34.30 | 190,837 | $1.01 B |
| 10/04/2024 | $35.13 | $34.83 (-0.85%) | $35.22 | $34.37 | 154,600 | $1.00 B |
| 10/03/2024 | $35.01 | $34.42 (-1.69%) | $35.25 | $34.28 | 262,105 | $992.47 M |
| 10/02/2024 | $34.90 | $35.32 (1.2%) | $35.49 | $34.83 | 197,012 | $1.02 B |
| 10/01/2024 | $35.77 | $35.12 (-1.82%) | $35.77 | $34.56 | 322,930 | $1.01 B |
| 09/30/2024 | $35.31 | $36.00 (1.95%) | $36.08 | $35.20 | 388,004 | $1.04 B |
| 09/27/2024 | $35.75 | $35.57 (-0.5%) | $36.00 | $35.15 | 301,700 | $1.03 B |
| 09/26/2024 | $34.49 | $35.27 (2.26%) | $35.48 | $34.26 | 409,913 | $1.02 B |
| 09/25/2024 | $33.57 | $33.95 (1.13%) | $34.05 | $33.37 | 387,700 | $978.91 M |
| 09/24/2024 | $32.64 | $33.57 (2.85%) | $33.58 | $32.64 | 209,112 | $967.96 M |
| 09/23/2024 | $32.53 | $32.48 (-0.15%) | $32.83 | $32.19 | 382,009 | $936.53 M |
| 09/20/2024 | $32.88 | $32.31 (-1.73%) | $33.15 | $32.14 | 730,842 | $931.63 M |
| 09/19/2024 | $32.21 | $33.33 (3.48%) | $33.61 | $32.09 | 283,700 | $961.04 M |
| 09/18/2024 | $31.76 | $31.28 (-1.51%) | $32.38 | $31.19 | 269,904 | $901.93 M |
| 09/17/2024 | $31.00 | $31.76 (2.45%) | $31.94 | $30.88 | 336,100 | $915.77 M |
| 09/16/2024 | $31.14 | $30.60 (-1.73%) | $31.17 | $30.38 | 218,900 | $882.32 M |
| 09/13/2024 | $30.57 | $30.90 (1.08%) | $31.23 | $30.40 | 368,300 | $890.97 M |
| 09/12/2024 | $30.26 | $30.13 (-0.43%) | $30.36 | $29.85 | 270,200 | $868.77 M |
| 09/11/2024 | $30.31 | $30.03 (-0.92%) | $30.31 | $29.26 | 254,422 | $865.89 M |
| 09/10/2024 | $30.52 | $30.51 (-0.03%) | $30.68 | $29.95 | 170,718 | $879.73 M |
| 09/09/2024 | $31.46 | $30.36 (-3.5%) | $31.74 | $30.35 | 275,708 | $875.40 M |
| 09/06/2024 | $31.76 | $31.20 (-1.76%) | $32.06 | $31.03 | 135,535 | $899.62 M |
| 09/05/2024 | $32.33 | $31.75 (-1.79%) | $32.33 | $31.45 | 126,819 | $915.48 M |
| 09/04/2024 | $32.53 | $32.18 (-1.08%) | $32.69 | $32.05 | 87,028 | $927.88 M |
| 09/03/2024 | $33.97 | $32.73 (-3.65%) | $34.05 | $32.67 | 131,938 | $943.74 M |
| 08/30/2024 | $33.76 | $34.21 (1.33%) | $34.25 | $33.61 | 122,500 | $986.41 M |
| 08/29/2024 | $33.49 | $33.69 (0.6%) | $34.13 | $33.12 | 98,808 | $971.42 M |
| 08/28/2024 | $33.16 | $33.18 (0.06%) | $33.61 | $32.94 | 114,100 | $956.71 M |
| 08/27/2024 | $33.76 | $33.47 (-0.86%) | $34.09 | $33.42 | 70,800 | $965.07 M |
| 08/26/2024 | $34.01 | $33.94 (-0.21%) | $34.51 | $33.52 | 255,807 | $978.63 M |
| 08/23/2024 | $32.75 | $33.81 (3.24%) | $34.29 | $32.53 | 118,600 | $974.88 M |