| COLUMBUS MCKINNON Add to My Watchlist | (NSDQ: CMCO) |
| Columbus | 13.17 | +0.36 (+2.81%) | 77,277 |
| Historical Data for CMCO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.02 | 13.19 | 12.81 | 77,277 | 13.17 | +0.36 +2.81% |
| 02/08/10 | 13.04 | 13.12 | 12.76 | 101,374 | 12.81 | -0.26 -1.99% |
| 02/05/10 | 13.03 | 13.18 | 12.63 | 98,524 | 13.07 | +0.11 +0.85% |
| 02/04/10 | 13.18 | 13.24 | 12.95 | 154,976 | 12.96 | -0.39 -2.92% |
| 02/03/10 | 13.06 | 13.50 | 13.06 | 105,890 | 13.35 | +0.21 +1.60% |
| 02/02/10 | 13.18 | 13.24 | 13.05 | 89,699 | 13.14 | +0.01 +0.08% |
| 02/01/10 | 13.72 | 13.72 | 13.07 | 139,580 | 13.13 | -0.45 -3.31% |
| 01/29/10 | 14.15 | 14.50 | 13.40 | 191,728 | 13.58 | -0.78 -5.43% |
| 01/28/10 | 15.00 | 15.00 | 14.27 | 262,408 | 14.36 | -0.73 -4.84% |
| 01/27/10 | 14.41 | 15.32 | 14.23 | 158,278 | 15.09 | +0.60 +4.14% |
| 01/26/10 | 14.60 | 14.71 | 14.46 | 46,364 | 14.49 | -0.22 -1.50% |
| 01/25/10 | 14.88 | 14.94 | 14.50 | 61,915 | 14.71 | -0.05 -0.34% |
| 01/22/10 | 15.08 | 15.19 | 14.63 | 98,623 | 14.76 | -0.30 -1.99% |
| 01/21/10 | 15.78 | 15.81 | 15.00 | 123,041 | 15.06 | -0.74 -4.68% |
| 01/20/10 | 16.02 | 16.07 | 15.71 | 124,094 | 15.80 | -0.35 -2.17% |
| 01/19/10 | 15.94 | 16.17 | 15.71 | 61,833 | 16.15 | +0.20 +1.25% |
| 01/18/10 | 15.95 | 15.95 | 15.95 | 0 | 15.95 | 0.00 0.00% |
| 01/15/10 | 15.64 | 16.11 | 15.64 | 103,882 | 15.95 | -0.08 -0.50% |
| 01/14/10 | 16.02 | 16.17 | 15.99 | 39,199 | 16.03 | -0.09 -0.56% |
| 01/13/10 | 15.88 | 16.16 | 15.83 | 41,589 | 16.12 | +0.22 +1.38% |
| 01/12/10 | 15.90 | 16.01 | 15.77 | 61,534 | 15.90 | -0.10 -0.62% |
| 01/11/10 | 15.82 | 16.07 | 15.82 | 50,979 | 16.00 | +0.21 +1.33% |
| 01/08/10 | 15.43 | 16.00 | 15.23 | 55,977 | 15.79 | +0.34 +2.20% |
| 01/07/10 | 15.10 | 15.47 | 15.05 | 69,043 | 15.45 | +0.40 +2.66% |
| 01/06/10 | 14.48 | 15.20 | 14.48 | 111,868 | 15.05 | +0.53 +3.65% |
| 01/05/10 | 14.55 | 14.63 | 14.35 | 60,214 | 14.52 | -0.01 -0.07% |
| 01/04/10 | 13.86 | 14.58 | 13.86 | 76,812 | 14.53 | +0.86 +6.29% |
| 01/01/10 | 13.67 | 13.67 | 13.67 | 0 | 13.67 | 0.00 0.00% |
| 12/31/09 | 13.94 | 13.96 | 13.61 | 174,489 | 13.67 | -0.23 -1.65% |
| 12/30/09 | 13.85 | 13.96 | 13.82 | 110,176 | 13.90 | -0.01 -0.07% |
| 12/29/09 | 13.99 | 14.02 | 13.88 | 41,101 | 13.91 | -0.04 -0.29% |
| 12/28/09 | 14.15 | 14.22 | 13.88 | 146,174 | 13.95 | -0.20 -1.41% |
| 12/25/09 | 14.40 | 14.40 | 14.06 | 42,508 | 14.15 | 0.00 0.00% |
| 12/24/09 | 14.40 | 14.40 | 14.06 | 42,508 | 14.15 | -0.14 -0.98% |
| 12/23/09 | 14.40 | 14.52 | 14.29 | 78,974 | 14.29 | +0.04 +0.28% |
| 12/22/09 | 14.27 | 14.42 | 14.23 | 156,852 | 14.25 | -0.03 -0.21% |
| 12/21/09 | 14.41 | 14.71 | 14.25 | 202,072 | 14.28 | -0.13 -0.90% |
| 12/18/09 | 15.11 | 15.11 | 14.34 | 145,632 | 14.41 | -0.53 -3.55% |
| 12/17/09 | 14.92 | 15.06 | 14.65 | 49,078 | 14.94 | -0.15 -0.99% |
| 12/16/09 | 15.11 | 15.21 | 14.57 | 59,365 | 15.09 | +0.16 +1.07% |
| 12/15/09 | 15.13 | 15.27 | 14.91 | 64,739 | 14.93 | -0.24 -1.58% |
| 12/14/09 | 14.99 | 15.23 | 14.95 | 66,431 | 15.17 | +0.08 +0.53% |
| 12/11/09 | 15.27 | 15.27 | 14.85 | 78,488 | 15.09 | -0.03 -0.20% |
| 12/10/09 | 15.77 | 16.00 | 14.87 | 129,831 | 15.12 | -0.52 -3.32% |
| 12/09/09 | 15.56 | 15.77 | 15.30 | 159,918 | 15.64 | +0.13 +0.84% |
| 12/08/09 | 15.77 | 15.94 | 15.51 | 61,565 | 15.51 | -0.44 -2.76% |
| 12/07/09 | 15.76 | 15.96 | 15.60 | 70,407 | 15.95 | +0.23 +1.46% |
| 12/04/09 | 15.68 | 15.87 | 15.33 | 80,146 | 15.72 | +0.38 +2.48% |
| 12/03/09 | 15.88 | 15.88 | 15.29 | 58,502 | 15.34 | -0.42 -2.66% |
| 12/02/09 | 15.69 | 16.19 | 15.45 | 104,941 | 15.76 | +0.02 +0.13% |
| \/ Download Data To Spreadsheet | ||||||
