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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.02$46.4195,800——
2023-12-28$39.50$46.9871,600——
2023-12-27$39.79$47.3370,700——
2023-12-26$40.12$47.72130,900——
2023-12-22$39.58$47.0860,700——
2023-12-21$38.95$46.33116,700——
2023-12-20$38.23$45.47189,100——
2023-12-19$39.15$46.57182,500——
2023-12-18$38.51$45.81109,700——
2023-12-15$38.62$45.94261,200——
2023-12-14$39.12$46.53162,700——
2023-12-13$37.98$45.18198,200——
2023-12-12$36.08$42.92121,600——
2023-12-11$36.15$43.00123,700——
2023-12-08$36.26$43.1397,800——
2023-12-07$36.16$43.01112,800——
2023-12-06$36.00$42.82136,600——
2023-12-05$35.78$42.5687,100——
2023-12-04$36.58$43.51128,500——
2023-12-01$36.08$42.92221,800——
2023-11-30$34.92$41.54125,300——
2023-11-29$34.95$41.57111,000——
2023-11-28$34.66$41.2386,700——
2023-11-27$34.99$41.6280,300——
2023-11-24$35.10$41.7523,500——
2023-11-22$34.74$41.3266,200——
2023-11-21$34.70$41.27134,000——
2023-11-20$35.41$42.1297,700——
2023-11-17$35.67$42.43113,000——
2023-11-16$35.48$42.20141,000——
2023-11-15$35.49$42.2168,000——
2023-11-14$35.98$42.80120,700——
2023-11-13$34.00$40.4455,200——
2023-11-10$34.33$40.8376,800——
2023-11-09$33.71$40.1068,800——
2023-11-08$33.76$40.0793,300——
2023-11-07$33.17$39.37103,500——
2023-11-06$33.19$39.40138,000——
2023-11-03$33.96$40.31248,400——
2023-11-02$32.21$38.23349,000——
2023-11-01$30.77$36.52196,700——
2023-10-31$30.57$36.2992,400——
2023-10-30$30.58$36.3077,100——
2023-10-27$30.72$36.4675,500——
2023-10-26$30.61$36.33107,700——
2023-10-25$30.69$36.4393,000——
2023-10-24$31.34$37.2056,600——
2023-10-23$31.62$37.5358,000——
2023-10-20$32.18$38.20109,400——
2023-10-19$32.86$39.0046,100——
2023-10-18$33.45$39.7149,000——
2023-10-17$34.78$41.2892,900——
2023-10-16$34.65$41.1380,400——
2023-10-13$33.96$40.3178,700——
2023-10-12$34.87$41.3962,700——
2023-10-11$35.58$42.2344,000——
2023-10-10$35.52$42.1652,900——
2023-10-09$35.40$42.0265,400——
2023-10-06$35.23$41.82117,300——
2023-10-05$34.95$41.4978,700——
2023-10-04$34.63$41.11104,800——
2023-10-03$34.42$40.8675,900——
2023-10-02$34.60$41.0779,100——
2023-09-29$34.91$41.4497,200——
2023-09-28$35.47$42.1073,000——
2023-09-27$34.90$41.4369,500——
2023-09-26$34.14$40.5287,100——
2023-09-25$34.32$40.7446,300——
2023-09-22$34.18$40.5749,200——
2023-09-21$34.82$41.3359,300——
2023-09-20$35.20$41.7870,900——
2023-09-19$35.55$42.2053,000——
2023-09-18$35.54$42.1944,500——
2023-09-15$35.59$42.25171,800——
2023-09-14$34.57$41.0398,900——
2023-09-13$34.23$40.63108,700——
2023-09-12$34.66$41.1468,300——
2023-09-11$35.00$41.5581,800——
2023-09-08$35.46$42.0953,800——
2023-09-07$36.16$42.9292,800——
2023-09-06$36.59$43.4347,700——
2023-09-05$36.75$43.6276,100——
2023-09-01$38.12$45.2554,400——
2023-08-31$37.67$44.7173,400——
2023-08-30$37.66$44.7066,700——
2023-08-29$37.28$44.2560,000——
2023-08-28$37.25$44.2251,100——
2023-08-25$36.77$43.6541,400——
2023-08-24$36.98$43.9071,600——
2023-08-23$37.58$44.6149,400——
2023-08-22$37.06$43.9962,700——
2023-08-21$37.27$44.2453,400——
2023-08-18$37.18$44.1346,400——
2023-08-17$37.17$44.12104,400——
2023-08-16$37.17$44.1277,700——
2023-08-15$36.92$43.8246,900——
2023-08-14$37.47$44.4857,200——
2023-08-11$37.80$44.8774,900——
2023-08-10$38.15$45.2857,600——
2023-08-09$38.44$45.5558,600——
2023-08-08$38.50$45.6260,800——
2023-08-07$38.93$46.1369,300——
2023-08-04$38.94$46.1472,600——
2023-08-03$39.44$46.73124,900——
2023-08-02$39.24$46.49175,400——
2023-08-01$42.86$50.7889,700——
2023-07-31$42.34$50.1776,900——
2023-07-28$42.20$50.0085,800——
2023-07-27$41.67$49.3791,000——
2023-07-26$41.01$48.5964,200——
2023-07-25$41.17$48.7881,000——
2023-07-24$41.25$48.8770,900——
2023-07-21$40.70$48.2265,200——
2023-07-20$41.45$49.1150,800——
2023-07-19$41.70$49.41105,100——
2023-07-18$41.76$49.4870,300——
2023-07-17$41.32$48.9664,200——
2023-07-14$41.39$49.0459,100——
2023-07-13$41.78$49.5058,100——
2023-07-12$41.84$49.57137,400——
2023-07-11$40.72$48.25112,400——
2023-07-10$41.13$48.73232,400——
2023-07-07$39.04$46.2657,300——
2023-07-06$39.15$46.3980,400——
2023-07-05$39.93$47.3189,900——
2023-07-03$41.04$48.6352,600——
2023-06-30$40.65$48.16134,200——
2023-06-29$41.10$48.70117,500——
2023-06-28$40.42$47.89119,700——
2023-06-27$40.64$48.15111,500——
2023-06-26$40.53$48.0279,400——
2023-06-23$40.28$47.73288,500——
2023-06-22$40.82$48.3766,200——
2023-06-21$41.29$48.92148,000——
2023-06-20$40.85$48.4076,700——
2023-06-16$41.27$48.90252,300——
2023-06-15$41.49$49.1693,700——
2023-06-14$41.30$48.93130,500——
2023-06-13$41.32$48.9689,100——
2023-06-12$41.16$48.7789,600——
2023-06-09$40.97$48.5472,100——
2023-06-08$41.58$49.27126,200——
2023-06-07$41.69$49.40205,400——
2023-06-06$40.20$47.63139,800——
2023-06-05$38.49$45.6091,600——
2023-06-02$39.18$46.42104,800——
2023-06-01$36.94$43.7781,000——
2023-05-31$36.48$43.22132,100——
2023-05-30$37.11$43.9778,700——
2023-05-26$37.29$44.18108,200——
2023-05-25$36.48$43.22116,100——
2023-05-24$35.70$42.3096,500——
2023-05-23$36.32$43.03109,600——
2023-05-22$36.58$43.3472,400——
2023-05-19$36.36$43.0870,600——
2023-05-18$36.32$43.0391,300——
2023-05-17$35.67$42.2673,900——
2023-05-16$34.52$40.9043,400——
2023-05-15$34.71$41.1374,900——
2023-05-12$34.26$40.5932,600——
2023-05-11$34.28$40.6245,600——
2023-05-10$34.36$40.7150,800——
2023-05-09$34.25$40.5839,800——
2023-05-08$34.46$40.8348,900——
2023-05-05$34.74$41.1660,500——
2023-05-04$34.08$40.3869,000——
2023-05-03$34.49$40.7879,600——
2023-05-02$34.55$40.8575,200——
2023-05-01$35.08$41.4859,700——
2023-04-28$34.71$41.0496,100——
2023-04-27$34.28$40.5393,400——
2023-04-26$33.40$39.4987,200——
2023-04-25$33.22$39.2871,900——
2023-04-24$34.33$40.5932,800——
2023-04-21$34.57$40.8862,800——
2023-04-20$34.80$41.1570,900——
2023-04-19$34.97$41.3598,400——
2023-04-18$35.12$41.5392,600——
2023-04-17$35.57$42.0657,900——
2023-04-14$35.49$41.9661,100——
2023-04-13$35.45$41.9266,300——
2023-04-12$35.23$41.6663,700——
2023-04-11$34.50$40.7951,700——
2023-04-10$34.46$40.7581,900——
2023-04-06$33.80$39.97101,800——
2023-04-05$34.35$40.6275,100——
2023-04-04$35.39$41.85114,700——
2023-04-03$37.04$43.8067,700——
2023-03-31$37.16$43.94121,900——
2023-03-30$36.35$42.9874,600——
2023-03-29$36.66$43.35137,900——
2023-03-28$35.78$42.3194,500——
2023-03-27$35.60$42.0996,800——
2023-03-24$35.21$41.63125,400——
2023-03-23$34.78$41.13129,700——
2023-03-22$35.05$41.44131,600——
2023-03-21$35.89$42.44147,500——
2023-03-20$35.17$41.59179,700——
2023-03-17$35.00$41.39188,100——
2023-03-16$35.91$42.46200,000——
2023-03-15$35.54$42.02132,400——
2023-03-14$37.04$43.80117,100——
2023-03-13$36.11$42.7089,700——
2023-03-10$36.76$43.47109,200——
2023-03-09$38.04$44.9893,700——
2023-03-08$38.41$45.4251,300——
2023-03-07$38.15$45.11104,300——
2023-03-06$38.25$45.23141,500——
2023-03-03$38.77$45.8461,600——
2023-03-02$38.12$45.0784,600——
2023-03-01$37.14$43.9272,700——
2023-02-28$37.12$43.89158,700——
2023-02-27$36.65$43.3470,700——
2023-02-24$36.62$43.3064,300——
2023-02-23$36.55$43.2262,200——
2023-02-22$36.33$42.9687,400——
2023-02-21$36.30$42.9281,300——
2023-02-17$38.07$45.02100,400——
2023-02-16$37.17$43.9576,900——
2023-02-15$37.39$44.2167,100——
2023-02-14$36.81$43.5356,400——
2023-02-13$36.95$43.6982,700——
2023-02-10$36.20$42.80113,800——
2023-02-09$36.52$43.1868,900——
2023-02-08$37.10$43.7958,000——
2023-02-07$38.04$44.9086,300——
2023-02-06$38.20$45.0892,600——
2023-02-03$38.93$45.95106,600——
2023-02-02$39.23$46.30129,000——
2023-02-01$38.28$45.18174,700——
2023-01-31$35.95$42.43302,200——
2023-01-30$35.21$41.5676,300——
2023-01-27$35.35$41.7281,800——
2023-01-26$35.69$42.1262,700——
2023-01-25$35.11$41.4475,000——
2023-01-24$34.80$41.07109,300——
2023-01-23$35.01$41.3251,200——
2023-01-20$34.77$41.0470,900——
2023-01-19$34.38$40.5878,300——
2023-01-18$34.56$40.79144,600——
2023-01-17$35.67$42.1085,100——
2023-01-13$36.32$42.8756,700——
2023-01-12$36.18$42.7085,000——
2023-01-11$35.65$42.0786,400——
2023-01-10$35.56$41.97156,600——
2023-01-09$34.37$40.56143,700——
2023-01-06$34.62$40.86127,700——
2023-01-05$33.03$38.98105,600——
2023-01-04$32.63$38.51137,500——
2023-01-03$32.63$38.51136,000——