MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMCO — Columbus McKinnon Corp/NY
NasdaqColumbus McKinnon Corp/NY
$16.74
+0.80(+5.02%)
- O
- 16.49
- H
- 16.82
- L
- 16.22
- V
- 355.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.74
Period Return+23.51%
Period High$24.40
Period Low$11.99
Avg Daily Volume433.4K
Total Trading Days365
CMCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.49 | $16.82 | $16.22 | $16.74 | +$0.80 | +5.02% | 355,495 | $16.68 | $16.22 $16.82 |
| Oct 1, 2026 | $15.80 | $16.15 | $15.35 | $15.94 | +$0.01 | +0.03% | 356,246 | $15.75 | $15.35 $16.15 |
| Sep 30, 2026 | $16.39 | $16.39 | $15.90 | $15.93 | $-0.34 | -2.09% | 402,216 | $16.03 | $15.90 $16.39 |
| Sep 29, 2026 | $16.69 | $16.69 | $16.05 | $16.27 | $-0.10 | -0.61% | 293,923 | $16.29 | $16.05 $16.69 |
| Sep 28, 2026 | $16.58 | $16.78 | $16.09 | $16.37 | $-0.46 | -2.73% | 630,735 | $16.37 | $16.09 $16.78 |
| Sep 25, 2026 | $16.25 | $17.05 | $16.25 | $16.83 | +$0.80 | +4.99% | 521,842 | $16.78 | $16.25 $17.05 |
| Sep 24, 2026 | $16.41 | $16.44 | $15.83 | $16.03 | $-0.48 | -2.91% | 423,399 | $16.03 | $15.83 $16.44 |
| Sep 23, 2026 | $16.15 | $16.54 | $15.90 | $16.51 | +$0.07 | +0.43% | 306,707 | $16.39 | $15.90 $16.54 |
| Sep 22, 2026 | $16.21 | $16.64 | $16.18 | $16.44 | +$0.91 | +5.86% | 301,328 | $16.43 | $16.18 $16.64 |
| Sep 21, 2026 | $16.10 | $16.10 | $15.49 | $15.53 | $-0.23 | -1.46% | 346,646 | $15.66 | $15.49 $16.10 |
| Sep 18, 2026 | $15.62 | $15.93 | $15.40 | $15.76 | +$0.02 | +0.13% | 689,312 | $15.71 | $15.40 $15.93 |
| Sep 17, 2026 | $16.80 | $16.84 | $15.70 | $15.74 | $-0.36 | -2.24% | 887,467 | $15.89 | $15.70 $16.84 |
| Sep 16, 2026 | $16.50 | $16.64 | $15.77 | $16.10 | $-0.16 | -0.98% | 423,317 | $16.21 | $15.77 $16.64 |
| Sep 15, 2026 | $16.98 | $16.98 | $16.14 | $16.26 | $-0.19 | -1.16% | 361,456 | $16.37 | $16.14 $16.98 |
| Sep 14, 2026 | $17.35 | $17.35 | $16.28 | $16.45 | $-1.29 | -7.27% | 384,138 | $16.54 | $16.28 $17.35 |
| Sep 11, 2026 | $17.56 | $18.17 | $17.56 | $17.74 | +$0.52 | +3.02% | 264,462 | $17.82 | $17.56 $18.17 |
| Sep 10, 2026 | $17.20 | $17.39 | $16.91 | $17.22 | $-0.40 | -2.27% | 333,487 | $17.18 | $16.91 $17.39 |
| Sep 9, 2026 | $18.65 | $18.65 | $17.57 | $17.62 | $-0.97 | -5.22% | 405,779 | $17.96 | $17.57 $18.65 |
| Sep 8, 2026 | $18.97 | $19.02 | $18.47 | $18.59 | $-0.25 | -1.33% | 334,951 | $18.65 | $18.47 $19.02 |
| Sep 4, 2026 | $18.62 | $18.87 | $18.23 | $18.84 | +$0.59 | +3.23% | 310,854 | $18.72 | $18.23 $18.87 |
| Sep 3, 2026 | $17.76 | $18.26 | $17.21 | $18.25 | +$0.71 | +4.05% | 606,864 | $18.02 | $17.21 $18.26 |
| Sep 2, 2026 | $17.26 | $17.85 | $17.26 | $17.54 | +$0.28 | +1.62% | 300,446 | $17.59 | $17.26 $17.85 |
| Sep 1, 2026 | $17.29 | $17.44 | $16.97 | $17.26 | $-0.40 | -2.27% | 496,652 | $17.19 | $16.97 $17.44 |
| Aug 31, 2026 | $18.00 | $18.05 | $17.49 | $17.66 | $-0.34 | -1.89% | 394,958 | $17.66 | $17.49 $18.05 |
| Aug 28, 2026 | $18.39 | $18.68 | $17.84 | $18.00 | $-0.39 | -2.12% | 387,784 | $18.01 | $17.84 $18.68 |
| Aug 27, 2026 | $17.98 | $18.65 | $17.86 | $18.39 | +$0.41 | +2.28% | 388,978 | $18.33 | $17.86 $18.65 |
| Aug 26, 2026 | $17.82 | $18.08 | $17.73 | $17.98 | +$0.19 | +1.07% | 300,365 | $17.91 | $17.73 $18.08 |
| Aug 25, 2026 | $18.69 | $18.69 | $17.75 | $17.79 | $-0.16 | -0.89% | 395,126 | $17.89 | $17.75 $18.69 |
| Aug 24, 2026 | $17.78 | $18.29 | $17.58 | $17.95 | +$0.33 | +1.87% | 540,827 | $17.98 | $17.58 $18.29 |
| Aug 21, 2026 | $17.56 | $17.82 | $17.21 | $17.62 | +$0.29 | +1.67% | 286,133 | $17.61 | $17.21 $17.82 |