NASDAQ:CMCO | Historical Stock Price | COLUMBUS MCKINNON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-02-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$3.13$6.71$14.36$30.74$65.821996-02-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.44$44.7979,000——
2020-12-30$39.38$45.8846,600——
2020-12-29$38.65$45.0360,400——
2020-12-28$39.80$46.3735,000——
2020-12-24$39.57$46.1013,600——
2020-12-23$39.67$46.2295,400——
2020-12-22$38.95$45.3860,000——
2020-12-21$38.89$45.3181,400——
2020-12-18$40.67$47.38204,400——
2020-12-17$42.40$49.4089,900——
2020-12-16$42.29$49.2780,100——
2020-12-15$42.19$49.1696,900——
2020-12-14$40.48$47.1661,000——
2020-12-11$40.49$47.1754,400——
2020-12-10$40.62$47.3337,100——
2020-12-09$40.88$47.6346,000——
2020-12-08$40.71$47.4374,400——
2020-12-07$39.90$46.4970,600——
2020-12-04$40.10$46.72144,500——
2020-12-03$39.18$45.6560,300——
2020-12-02$38.78$45.1877,900——
2020-12-01$38.43$44.7797,000——
2020-11-30$37.79$44.03126,200——
2020-11-27$37.81$44.0528,100——
2020-11-25$38.25$44.5679,300——
2020-11-24$38.43$44.7780,500——
2020-11-23$36.50$42.5371,000——
2020-11-20$35.99$41.9384,900——
2020-11-19$37.04$43.1552,700——
2020-11-18$38.01$44.2994,100——
2020-11-17$38.47$44.82113,800——
2020-11-16$38.64$45.0292,000——
2020-11-13$36.78$42.85118,500——
2020-11-12$35.86$41.7892,100——
2020-11-11$37.45$43.6367,900——
2020-11-10$38.00$44.2782,000——
2020-11-09$36.93$43.03108,900——
2020-11-06$34.27$39.9337,600——
2020-11-05$34.77$40.5152,700——
2020-11-04$33.79$39.3095,000——
2020-11-03$35.71$41.53102,100——
2020-11-02$34.57$40.2184,700——
2020-10-30$33.89$39.41111,600——
2020-10-29$34.46$40.0887,600——
2020-10-28$34.47$40.0957,900——
2020-10-27$35.33$41.09119,900——
2020-10-26$36.77$42.76115,300——
2020-10-23$37.64$43.7855,900——
2020-10-22$37.52$43.6485,400——
2020-10-21$38.06$44.26146,500——
2020-10-20$37.75$43.90124,100——
2020-10-19$37.45$43.5674,400——
2020-10-16$37.16$43.2261,300——
2020-10-15$36.73$42.7260,700——
2020-10-14$35.70$41.5262,300——
2020-10-13$36.36$42.2948,200——
2020-10-12$37.34$43.43169,200——
2020-10-09$36.70$42.68103,900——
2020-10-08$36.44$42.38105,200——
2020-10-07$36.31$42.23119,400——
2020-10-06$34.52$40.1554,600——
2020-10-05$34.47$40.0989,300——
2020-10-02$33.55$39.0286,800——
2020-10-01$33.45$38.9056,500——
2020-09-30$33.10$38.5053,600——
2020-09-29$33.53$39.0056,800——
2020-09-28$33.52$38.9859,100——
2020-09-25$32.92$38.2952,200——
2020-09-24$32.58$37.8979,900——
2020-09-23$32.06$37.29265,000——
2020-09-22$34.02$39.5747,700——
2020-09-21$33.38$38.8274,800——
2020-09-18$35.77$41.60220,300——
2020-09-17$35.86$41.7161,100——
2020-09-16$36.24$42.1556,700——
2020-09-15$35.24$40.9842,200——
2020-09-14$35.32$41.0843,300——
2020-09-11$34.71$40.3765,800——
2020-09-10$34.52$40.15127,300——
2020-09-09$35.41$41.1884,100——
2020-09-08$36.34$42.2661,700——
2020-09-04$36.87$42.8889,400——
2020-09-03$37.51$43.62130,600——
2020-09-02$37.32$43.4070,100——
2020-09-01$37.20$43.2662,200——
2020-08-31$36.38$42.3180,700——
2020-08-28$36.80$42.8061,600——
2020-08-27$36.50$42.4540,400——
2020-08-26$36.16$42.0544,200——
2020-08-25$36.54$42.5043,900——
2020-08-24$36.98$43.0163,900——
2020-08-21$36.16$42.0558,800——
2020-08-20$36.15$42.0446,200——
2020-08-19$36.51$42.4651,100——
2020-08-18$36.64$42.6162,500——
2020-08-17$36.91$42.9344,500——
2020-08-14$36.97$43.0053,100——
2020-08-13$36.77$42.7652,700——
2020-08-12$37.08$43.1285,400——
2020-08-11$37.20$43.2686,100——
2020-08-10$36.45$42.3982,900——
2020-08-07$35.32$41.0889,500——
2020-08-06$34.40$40.0151,500——
2020-08-05$34.62$40.1993,000——
2020-08-04$33.26$38.6262,300——
2020-08-03$33.54$38.9459,700——
2020-07-31$33.13$38.4686,900——
2020-07-30$33.14$38.4895,100——
2020-07-29$34.43$39.97117,600——
2020-07-28$33.76$39.20128,000——
2020-07-27$34.47$40.02111,100——
2020-07-24$33.60$39.0181,500——
2020-07-23$33.97$39.44143,900——
2020-07-22$33.59$39.00314,300——
2020-07-21$33.15$38.49127,100——
2020-07-20$32.77$38.05120,800——
2020-07-17$34.02$39.5089,500——
2020-07-16$34.30$39.82117,500——
2020-07-15$34.45$40.00162,700——
2020-07-14$33.41$38.79137,900——
2020-07-13$32.30$37.5094,100——
2020-07-10$32.24$37.4360,800——
2020-07-09$31.63$36.72159,400——
2020-07-08$32.20$37.38115,700——
2020-07-07$32.19$37.37100,700——
2020-07-06$32.51$37.7479,500——
2020-07-02$32.43$37.6587,200——
2020-07-01$32.58$37.83152,100——
2020-06-30$33.45$38.84160,900——
2020-06-29$32.07$37.23193,100——
2020-06-26$31.96$37.11701,100——
2020-06-25$30.85$35.82105,800——
2020-06-24$29.45$34.19146,500——
2020-06-23$30.13$34.98121,300——
2020-06-22$29.61$34.38126,800——
2020-06-19$29.95$34.77293,400——
2020-06-18$30.77$35.7242,200——
2020-06-17$31.55$36.6379,500——
2020-06-16$32.44$37.6695,200——
2020-06-15$31.10$36.1179,100——
2020-06-12$30.56$35.48165,200——
2020-06-11$30.30$35.18124,000——
2020-06-10$32.91$38.21118,500——
2020-06-09$34.96$40.59120,200——
2020-06-08$35.49$41.20101,900——
2020-06-05$34.86$40.47111,700——
2020-06-04$32.94$38.2484,600——
2020-06-03$32.66$37.92150,700——
2020-06-02$30.79$35.75119,200——
2020-06-01$29.94$34.76125,700——
2020-05-29$30.41$35.31170,800——
2020-05-28$30.41$35.31177,000——
2020-05-27$31.52$36.59199,000——
2020-05-26$28.08$32.60163,400——
2020-05-22$26.33$30.5770,600——
2020-05-21$26.12$30.3376,500——
2020-05-20$26.35$30.5980,100——
2020-05-19$25.18$29.23149,400——
2020-05-18$25.82$29.98128,400——
2020-05-15$23.76$27.5992,100——
2020-05-14$22.90$26.59126,800——
2020-05-13$23.37$27.13113,800——
2020-05-12$24.36$28.28219,600——
2020-05-11$25.76$29.9195,300——
2020-05-08$26.73$31.03216,800——
2020-05-07$25.41$29.50122,100——
2020-05-06$24.93$28.94186,200——
2020-05-05$25.80$29.95293,900——
2020-05-04$25.00$29.0367,600——
2020-05-01$26.17$30.3895,000——
2020-04-30$27.08$31.37145,700——
2020-04-29$29.09$33.70192,600——
2020-04-28$26.75$30.99158,100——
2020-04-27$25.65$29.7183,500——
2020-04-24$24.33$28.1865,400——
2020-04-23$24.58$28.47171,600——
2020-04-22$24.20$28.03146,800——
2020-04-21$23.88$27.6651,500——
2020-04-20$24.37$28.23230,300——
2020-04-17$24.68$28.5969,500——
2020-04-16$23.76$27.52109,500——
2020-04-15$24.04$27.85107,300——
2020-04-14$24.26$28.10127,700——
2020-04-13$25.26$29.2661,600——
2020-04-09$26.52$30.72149,600——
2020-04-08$25.43$29.46207,000——
2020-04-07$24.81$28.74259,000——
2020-04-06$23.51$27.23127,700——
2020-04-03$20.09$23.27129,700——
2020-04-02$21.47$24.87161,000——
2020-04-01$21.43$24.83247,400——
2020-03-31$25.00$28.96189,000——
2020-03-30$25.84$29.9399,200——
2020-03-27$25.33$29.34110,900——
2020-03-26$26.97$31.24173,100——
2020-03-25$24.99$28.95176,200——
2020-03-24$24.26$28.10148,300——
2020-03-23$21.52$24.9399,300——
2020-03-20$22.42$25.97190,300——
2020-03-19$21.88$25.35209,800——
2020-03-18$19.78$22.91156,300——
2020-03-17$23.87$27.65152,500——
2020-03-16$22.88$26.50207,000——
2020-03-13$27.59$31.96147,000——
2020-03-12$24.51$28.39141,800——
2020-03-11$27.62$32.0094,400——
2020-03-10$28.89$33.4792,500——
2020-03-09$27.85$32.26109,000——
2020-03-06$31.39$36.3692,900——
2020-03-05$31.80$36.8499,900——
2020-03-04$33.52$38.8360,600——
2020-03-03$32.63$37.80181,100——
2020-03-02$32.67$37.85103,500——
2020-02-28$31.09$36.02212,800——
2020-02-27$32.25$37.36168,700——
2020-02-26$33.41$38.7060,400——
2020-02-25$34.85$40.37238,500——
2020-02-24$36.99$42.85150,300——
2020-02-21$38.17$44.22151,900——
2020-02-20$37.49$43.43105,400——
2020-02-19$36.81$42.6477,000——
2020-02-18$36.72$42.54112,200——
2020-02-14$36.24$41.9896,800——
2020-02-13$37.05$42.9254,600——
2020-02-12$36.98$42.84208,900——
2020-02-11$36.54$42.33144,000——
2020-02-10$36.05$41.7663,100——
2020-02-07$36.98$42.84115,100——
2020-02-06$37.77$43.7590,500——
2020-02-05$37.98$43.93125,600——
2020-02-04$37.14$42.96323,500——
2020-02-03$35.21$40.72120,800——
2020-01-31$34.99$40.47105,700——
2020-01-30$35.67$41.26141,400——
2020-01-29$35.67$41.26142,800——
2020-01-28$36.72$42.47102,300——
2020-01-27$36.46$42.1792,000——
2020-01-24$37.00$42.79139,200——
2020-01-23$38.01$43.96121,500——
2020-01-22$37.98$43.9377,900——
2020-01-21$37.86$43.79269,100——
2020-01-17$39.33$45.49200,100——
2020-01-16$38.20$44.18190,700——
2020-01-15$36.97$42.76218,400——
2020-01-14$37.19$43.01278,500——
2020-01-13$38.36$44.37306,500——
2020-01-10$37.73$43.64198,000——
2020-01-09$38.65$44.70281,200——
2020-01-08$39.12$45.25237,600——
2020-01-07$39.19$45.33125,200——
2020-01-06$39.13$45.2678,800——
2020-01-03$39.05$45.1762,200——
2020-01-02$39.41$45.5856,700——