Columbus McKinnon Stock Price History
NASDAQ: CMCOIndustrialsConstruction/Ag Equipment/TrucksUSD
15.99+0.01 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMCO price history at a glance
The price history for Columbus McKinnon (CMCO) on this page begins on February 19, 1996, when the stock closed at $15.56; it most recently closed at $15.99 on October 5, 2026. The highest price in this record is $57.06, reached on March 8, 2021; the latest close is 72.0% below that peak. Across the 29 complete calendar years in the table, CMCO finished higher in 15 and lower in 14. Its best year was 2005 (+153.5%) and its worst was 2002 (-64.3%).
Over roughly 31 years the share price changed +2.7%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, CMCO has gained 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $57.06
- Date of high
- Mar 8, 2021
- Low since 1996
- $1.30
- Date of low
- Apr 21, 2003
- 52-week high
- $24.40
- 52-week low
- $11.99
- IPO year
- 1996
- Last close
- $15.99
CMCO returns
1 week
-4.48%
1 month
-9.25%
3 months
+20.77%
6 months
+2.04%
Year to date
-7.30%
1 year
+8.55%
3 years
-52.92%
5 years
-68.19%
CMCO price return, excluding dividends.
CMCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.99 | -7.03% |
| 2025 | 17.20 | -53.24% |
| 2024 | 36.78 | -5.74% |
| 2023 | 39.02 | +20.17% |
| 2022 | 32.47 | -29.81% |
| 2021 | 46.26 | +20.34% |
| 2020 | 38.44 | -1.56% |
| 2019 | 39.05 | +31.57% |
| 2018 | 29.68 | -25.76% |
| 2017 | 39.98 | +47.86% |
| 2016 | 27.04 | +43.07% |
| 2015 | 18.90 | -31.99% |
| 2014 | 27.79 | +4.40% |
| 2013 | 26.62 | +63.61% |
| 2012 | 16.27 | +28.21% |
| 2011 | 12.69 | -37.55% |
| 2010 | 20.32 | +48.65% |
| 2009 | 13.67 | -5.66% |
| 2008 | 14.49 | -47.82% |
| 2007 | 27.77 | +32.11% |
| 2006 | 21.02 | -4.37% |
| 2005 | 21.98 | +153.52% |
| 2004 | 8.67 | +8.38% |
| 2003 | 8.00 | +113.33% |
| 2002 | 3.75 | -64.29% |
| 2001 | 10.50 | +18.31% |
| 2000 | 8.88 | -12.35% |
| 1999 | 10.13 | -43.75% |
| 1998 | 18.00 | -29.41% |
| 1997 | 25.50 | +59.38% |
| 1996* | 16.00 | +2.81% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
CMCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.12 | 16.24 | 15.78 | 15.99 | +0.06% | |
| 15.92 | 16.59 | 15.69 | 15.98 | -1.11% | |
| 16.59 | 16.86 | 15.66 | 16.16 | -5.05% | |
| 17.08 | 17.34 | 16.84 | 17.02 | +0.59% | |
| 16.62 | 17.17 | 16.18 | 16.92 | +1.08% | |
| 16.49 | 16.82 | 16.22 | 16.74 | +5.02% | |
| 15.80 | 16.15 | 15.35 | 15.94 | +0.06% | |
| 16.39 | 16.39 | 15.90 | 15.93 | -2.09% | |
| 16.69 | 16.69 | 16.05 | 16.27 | -0.61% | |
| 16.58 | 16.78 | 16.09 | 16.37 | -2.73% | |
| 16.25 | 17.05 | 16.25 | 16.83 | +4.99% | |
| 16.41 | 16.44 | 15.83 | 16.03 | -2.91% | |
| 16.15 | 16.54 | 15.90 | 16.51 | +0.43% | |
| 16.21 | 16.64 | 16.18 | 16.44 | +5.86% | |
| 16.10 | 16.10 | 15.49 | 15.53 | -1.46% | |
| 15.62 | 15.93 | 15.40 | 15.76 | +0.13% | |
| 16.80 | 16.84 | 15.70 | 15.74 | -2.24% | |
| 16.50 | 16.64 | 15.77 | 16.10 | -0.98% | |
| 16.98 | 16.98 | 16.14 | 16.26 | -1.16% | |
| 17.35 | 17.35 | 16.28 | 16.45 | -7.27% | |
| 17.56 | 18.17 | 17.56 | 17.74 | +3.02% | |
| 17.20 | 17.39 | 16.91 | 17.22 | -2.27% | |
| 18.65 | 18.65 | 17.57 | 17.62 | -5.22% | |
| 18.97 | 19.02 | 18.47 | 18.59 | -1.33% | |
| 18.62 | 18.87 | 18.23 | 18.84 | +3.23% | |
| 17.76 | 18.26 | 17.21 | 18.25 | +4.05% | |
| 17.26 | 17.85 | 17.26 | 17.54 | +1.62% | |
| 17.29 | 17.44 | 16.97 | 17.26 | -2.27% | |
| 18.00 | 18.05 | 17.49 | 17.66 | -1.89% | |
| 18.39 | 18.68 | 17.84 | 18.00 | -2.12% | |
| 17.98 | 18.65 | 17.86 | 18.39 | +2.28% | |
| 17.82 | 18.08 | 17.73 | 17.98 | +1.07% | |
| 18.69 | 18.69 | 17.75 | 17.79 | -0.89% | |
| 17.78 | 18.29 | 17.58 | 17.95 | +1.87% | |
| 17.56 | 17.82 | 17.21 | 17.62 | +1.67% | |
| 17.33 | 17.49 | 17.02 | 17.33 | -2.04% | |
| 18.03 | 18.40 | 17.58 | 17.69 | -0.62% | |
| 18.87 | 19.12 | 17.70 | 17.80 | -6.71% | |
| 19.21 | 19.33 | 18.88 | 19.08 | -0.88% | |
| 19.36 | 19.36 | 18.66 | 19.25 | +0.94% | |
| 19.15 | 19.43 | 18.77 | 19.07 | -1.09% | |
| 19.93 | 19.99 | 18.87 | 19.28 | -1.38% | |
| 19.33 | 19.99 | 19.27 | 19.55 | +1.24% | |
| 20.57 | 20.57 | 19.08 | 19.31 | -4.50% | |
| 21.10 | 21.42 | 20.07 | 20.22 | -2.60% | |
| 21.50 | 22.29 | 20.52 | 20.76 | -3.44% | |
| 21.51 | 21.73 | 20.94 | 21.50 | -0.42% | |
| 20.77 | 21.83 | 20.49 | 21.59 | +7.31% | |
| 19.67 | 20.40 | 18.96 | 20.12 | +4.96% | |
| 21.15 | 21.60 | 18.60 | 19.17 | -7.30% | |
| 19.97 | 21.31 | 18.80 | 20.68 | +41.45% | |
| 16.18 | 16.18 | 14.59 | 14.62 | -9.81% | |
| 16.40 | 16.73 | 16.05 | 16.21 | -1.04% | |
| 16.48 | 16.63 | 15.79 | 16.38 | +1.61% | |
| 15.81 | 16.29 | 15.53 | 16.12 | +3.80% | |
| 15.48 | 16.06 | 15.22 | 15.53 | -1.08% | |
| 14.73 | 15.92 | 14.73 | 15.70 | +6.15% | |
| 14.68 | 14.87 | 14.47 | 14.79 | +3.21% | |
| 14.37 | 14.82 | 14.11 | 14.33 | -0.21% | |
| 14.50 | 14.86 | 14.24 | 14.36 | -2.71% | |
| 13.93 | 14.85 | 13.93 | 14.76 | +4.83% | |
| 13.29 | 14.17 | 13.25 | 14.08 | +6.83% | |
| 13.47 | 13.47 | 12.82 | 13.18 | +1.46% | |
| 13.08 | 13.32 | 12.95 | 12.99 | -1.89% | |
| 13.50 | 13.78 | 13.20 | 13.24 | -1.71% | |
| 13.49 | 13.72 | 13.22 | 13.47 | +1.89% | |
| 13.22 | 13.25 | 12.58 | 13.22 | -0.45% | |
| 13.87 | 13.98 | 13.10 | 13.28 | -5.14% | |
| 13.63 | 14.07 | 13.51 | 14.00 | +3.32% | |
| 14.22 | 14.70 | 13.01 | 13.55 | -6.62% | |
| 14.99 | 15.09 | 14.45 | 14.51 | -4.10% | |
| 14.62 | 15.22 | 14.45 | 15.13 | +5.00% | |
| 14.44 | 14.53 | 13.85 | 14.41 | -0.41% | |
| 14.79 | 14.82 | 14.40 | 14.47 | -2.10% | |
| 14.15 | 15.13 | 14.09 | 14.78 | +5.95% | |
| 14.33 | 14.52 | 13.62 | 13.95 | -0.64% | |
| 14.20 | 14.50 | 14.00 | 14.04 | -3.51% | |
| 14.69 | 14.82 | 14.25 | 14.55 | -0.95% | |
| 14.32 | 14.91 | 14.21 | 14.69 | +5.08% | |
| 13.92 | 14.61 | 13.78 | 13.98 | +0.43% | |
| 15.06 | 15.11 | 13.84 | 13.92 | -7.39% | |
| 14.54 | 15.70 | 14.36 | 15.03 | +8.68% | |
| 13.45 | 14.21 | 13.33 | 13.83 | +3.52% | |
| 12.50 | 13.40 | 11.99 | 13.36 | +10.23% | |
| 12.82 | 13.00 | 12.10 | 12.12 | -4.64% | |
| 12.75 | 13.54 | 12.55 | 12.71 | +2.01% | |
| 12.95 | 13.17 | 12.43 | 12.46 | -3.26% | |
| 13.85 | 14.29 | 12.82 | 12.88 | -8.52% | |
| 14.01 | 14.50 | 13.01 | 14.08 | -9.22% | |
| 15.77 | 15.77 | 15.12 | 15.51 | -2.02% | |
| 15.60 | 15.94 | 15.58 | 15.83 | +1.67% | |
| 15.90 | 15.90 | 15.11 | 15.57 | -2.44% | |
| 16.11 | 16.36 | 15.90 | 15.96 | -0.93% | |
| 16.12 | 16.22 | 15.74 | 16.11 | -1.04% | |
| 16.22 | 16.44 | 15.96 | 16.28 | +2.91% | |
| 15.14 | 16.10 | 15.14 | 15.82 | +5.89% | |
| 14.75 | 15.11 | 14.65 | 14.94 | +1.91% | |
| 14.13 | 14.98 | 13.61 | 14.66 | +2.95% | |
| 14.00 | 14.42 | 13.77 | 14.24 | +3.04% | |
| 13.75 | 13.84 | 13.33 | 13.82 | -0.86% | |
| 14.33 | 14.61 | 13.89 | 13.94 | -2.38% | |
| 14.75 | 14.86 | 14.15 | 14.28 | -4.86% | |
| 15.10 | 15.44 | 14.91 | 15.01 | -0.07% | |
| 15.47 | 15.47 | 14.91 | 15.02 | -2.91% | |
| 15.45 | 15.74 | 15.13 | 15.47 | -1.59% | |
| 15.93 | 16.07 | 15.66 | 15.72 | -1.32% | |
| 15.95 | 15.97 | 15.64 | 15.93 | +0.82% | |
| 16.06 | 16.41 | 15.74 | 15.80 | -2.41% | |
| 16.00 | 16.24 | 15.57 | 16.19 | +5.68% | |
| 14.96 | 15.39 | 14.82 | 15.32 | +3.86% | |
| 15.18 | 15.42 | 14.65 | 14.75 | -4.10% | |
| 15.44 | 15.60 | 15.18 | 15.38 | -0.45% | |
| 14.85 | 15.51 | 14.80 | 15.45 | +4.60% | |
| 15.59 | 15.62 | 14.68 | 14.77 | -5.20% | |
| 16.00 | 16.02 | 15.55 | 15.58 | -2.69% | |
| 16.12 | 16.37 | 15.92 | 16.01 | -0.50% | |
| 16.09 | 16.19 | 15.53 | 16.09 | +1.32% | |
| 15.67 | 16.09 | 15.59 | 15.88 | +1.53% | |
| 15.80 | 16.19 | 15.49 | 15.64 | 0.00% | |
| 16.16 | 16.42 | 15.59 | 15.64 | -2.43% | |
| 15.56 | 16.09 | 15.53 | 16.03 | +2.04% | |
| 15.40 | 16.13 | 15.33 | 15.71 | +4.73% | |
| 15.08 | 15.27 | 14.98 | 15.00 | -0.86% | |
| 16.11 | 16.31 | 14.97 | 15.13 | -6.08% | |
| 16.06 | 16.33 | 15.95 | 16.11 | +0.94% | |
| 15.54 | 15.97 | 15.39 | 15.96 | +1.85% | |
| 15.66 | 15.80 | 15.34 | 15.67 | +0.58% | |
| 14.81 | 15.68 | 14.81 | 15.58 | +4.28% | |
| 14.72 | 15.36 | 14.72 | 14.94 | +7.56% | |
| 13.91 | 14.03 | 13.54 | 13.89 | -1.21% | |
| 13.95 | 14.14 | 13.85 | 14.06 | +0.79% | |
| 13.93 | 14.56 | 13.60 | 13.95 | -2.65% | |
| 14.69 | 15.02 | 14.31 | 14.33 | -1.38% | |
| 14.44 | 14.65 | 14.02 | 14.53 | +4.16% | |
| 14.31 | 14.54 | 13.82 | 13.95 | -0.85% | |
| 14.64 | 14.64 | 13.85 | 14.07 | -3.30% | |
| 14.90 | 15.28 | 14.44 | 14.55 | -4.15% | |
| 14.93 | 15.45 | 14.92 | 15.18 | +1.74% | |
| 14.35 | 15.30 | 14.21 | 14.92 | +2.61% | |
| 14.31 | 14.99 | 14.15 | 14.54 | +4.68% | |
| 14.14 | 14.33 | 13.78 | 13.89 | -2.18% | |
| 13.71 | 14.25 | 13.31 | 14.20 | +1.36% | |
| 14.45 | 14.88 | 13.88 | 14.01 | -2.78% | |
| 14.64 | 15.23 | 14.37 | 14.41 | -0.62% | |
| 15.00 | 15.17 | 14.33 | 14.50 | -1.02% | |
| 15.61 | 15.82 | 14.53 | 14.65 | -4.56% | |
| 15.89 | 16.04 | 15.23 | 15.35 | -5.71% | |
| 16.69 | 16.83 | 15.98 | 16.28 | -2.63% | |
| 16.69 | 17.33 | 16.56 | 16.72 | +0.24% | |
| 16.19 | 16.75 | 15.83 | 16.68 | -0.54% | |
| 17.72 | 18.10 | 16.74 | 16.77 | -9.11% | |
| 18.40 | 18.76 | 17.57 | 18.45 | -0.27% | |
| 18.88 | 19.14 | 18.39 | 18.50 | -1.54% | |
| 18.33 | 18.90 | 18.10 | 18.79 | -1.62% | |
| 18.50 | 19.13 | 18.45 | 19.10 | +0.63% | |
| 18.77 | 19.10 | 18.32 | 18.98 | -1.09% | |
| 19.78 | 19.80 | 18.71 | 19.19 | -1.79% | |
| 19.48 | 19.65 | 18.85 | 19.54 | +1.82% | |
| 18.60 | 19.24 | 18.51 | 19.19 | +3.51% | |
| 19.11 | 19.19 | 18.31 | 18.54 | -2.93% | |
| 19.06 | 19.41 | 18.60 | 19.10 | -0.42% | |
| 19.19 | 19.31 | 18.90 | 19.18 | -0.21% | |
| 19.51 | 20.04 | 19.02 | 19.22 | -3.22% | |
| 20.26 | 20.34 | 19.78 | 19.86 | -2.31% | |
| 21.41 | 21.88 | 20.32 | 20.33 | -4.10% | |
| 23.12 | 23.71 | 20.83 | 21.20 | -8.90% | |
| 23.16 | 23.91 | 22.66 | 23.27 | +1.48% | |
| 23.55 | 24.40 | 22.43 | 22.93 | +0.13% | |
| 22.63 | 23.58 | 22.39 | 22.90 | +0.62% | |
| 21.32 | 23.07 | 21.32 | 22.76 | +8.38% | |
| 21.33 | 21.52 | 20.49 | 21.00 | -2.69% | |
| 21.33 | 22.41 | 21.18 | 21.58 | +2.42% | |
| 21.16 | 21.56 | 20.59 | 21.07 | -0.14% | |
| 20.94 | 21.31 | 20.63 | 21.10 | +0.09% | |
| 20.75 | 21.43 | 20.52 | 21.08 | -0.19% | |
| 21.00 | 21.28 | 20.75 | 21.12 | +1.78% | |
| 20.75 | 21.03 | 20.28 | 20.75 | 0.00% | |
| 20.42 | 20.83 | 20.36 | 20.75 | +1.22% | |
| 20.97 | 21.23 | 20.26 | 20.50 | -2.19% | |
| 21.27 | 21.27 | 20.78 | 20.96 | -1.41% | |
| 21.06 | 21.55 | 21.01 | 21.26 | +1.77% | |
| 20.12 | 21.12 | 19.83 | 20.89 | +4.40% | |
| 20.16 | 20.43 | 19.75 | 20.01 | -3.75% | |
| 21.18 | 21.26 | 20.58 | 20.79 | -2.62% | |
| 20.81 | 21.40 | 20.69 | 21.35 | +3.59% | |
| 20.21 | 21.58 | 20.00 | 20.61 | +2.90% | |
| 19.68 | 20.59 | 19.68 | 20.03 | +1.78% | |
| 19.59 | 19.96 | 19.33 | 19.68 | -0.05% | |
| 19.29 | 19.75 | 18.84 | 19.69 | +2.13% | |
| 18.66 | 19.49 | 18.66 | 19.28 | +2.88% | |
| 19.36 | 19.36 | 18.54 | 18.74 | -3.35% | |
| 18.13 | 19.41 | 17.94 | 19.39 | +5.96% | |
| 17.31 | 18.64 | 17.31 | 18.30 | +6.40% | |
| 17.32 | 17.48 | 17.13 | 17.20 | -0.29% | |
| 17.62 | 17.64 | 17.22 | 17.25 | -2.21% | |
| 17.68 | 17.86 | 17.60 | 17.64 | -0.17% | |
| 17.63 | 17.72 | 17.46 | 17.67 | -0.67% | |
| 17.75 | 17.80 | 17.46 | 17.79 | +0.11% | |
| 17.78 | 17.88 | 17.59 | 17.77 | +1.02% | |
| 17.41 | 17.64 | 17.27 | 17.59 | +0.06% | |
| 17.31 | 17.67 | 17.30 | 17.58 | +1.68% | |
| 17.30 | 17.34 | 17.00 | 17.29 | -0.52% | |
| 17.50 | 17.70 | 17.28 | 17.38 | +0.40% | |
| 17.55 | 17.85 | 17.24 | 17.31 | -1.59% | |
| 17.70 | 17.94 | 17.43 | 17.59 | -0.57% | |
| 18.07 | 18.14 | 17.50 | 17.69 | -1.01% | |
| 18.00 | 18.15 | 17.70 | 17.87 | -0.83% | |
| 17.69 | 18.13 | 17.61 | 18.02 | +1.41% | |
| 16.98 | 18.04 | 16.98 | 17.77 | +4.65% | |
| 16.99 | 17.12 | 16.62 | 16.98 | -0.41% | |
| 17.35 | 17.38 | 16.80 | 17.05 | -0.58% | |
| 17.02 | 17.43 | 16.96 | 17.15 | +0.35% | |
| 17.02 | 17.49 | 16.94 | 17.09 | +0.35% | |
| 16.42 | 17.05 | 16.42 | 17.03 | +3.97% | |
| 16.45 | 16.48 | 16.16 | 16.38 | +0.68% | |
| 16.18 | 16.51 | 16.17 | 16.27 | -1.03% | |
| 16.53 | 16.56 | 16.29 | 16.44 | -0.54% | |
| 15.92 | 16.55 | 15.92 | 16.53 | +2.04% | |
| 15.49 | 16.38 | 15.49 | 16.20 | +4.58% | |
| 15.12 | 15.63 | 14.75 | 15.49 | +2.45% | |
| 14.20 | 15.18 | 14.04 | 15.12 | +6.33% | |
| 14.66 | 14.87 | 14.05 | 14.22 | -0.77% | |
| 14.48 | 14.48 | 14.11 | 14.33 | +0.49% | |
| 14.34 | 14.47 | 14.11 | 14.26 | -1.31% | |
| 14.93 | 15.05 | 14.34 | 14.45 | -3.34% | |
| 15.11 | 15.25 | 14.42 | 14.95 | -2.92% | |
| 15.69 | 15.78 | 15.22 | 15.40 | -2.53% | |
| 15.48 | 15.87 | 15.44 | 15.80 | +2.60% | |
| 15.81 | 15.82 | 15.28 | 15.40 | -2.65% | |
| 16.09 | 16.09 | 15.38 | 15.82 | +1.09% | |
| 15.42 | 15.68 | 15.05 | 15.65 | 0.00% | |
| 15.92 | 16.04 | 15.36 | 15.65 | -0.95% | |
| 15.51 | 15.95 | 14.94 | 15.80 | +4.02% | |
| 15.78 | 16.12 | 15.09 | 15.19 | -5.12% | |
| 16.28 | 16.58 | 15.89 | 16.01 | -1.36% | |
| 17.27 | 17.34 | 16.06 | 16.23 | -6.46% | |
| 17.36 | 18.85 | 16.73 | 17.35 | +15.28% | |
| 15.40 | 15.77 | 15.01 | 15.05 | -2.27% | |
| 15.67 | 15.71 | 15.36 | 15.40 | -1.91% | |
| 15.94 | 16.15 | 15.62 | 15.70 | -0.32% | |
| 15.66 | 15.91 | 15.61 | 15.75 | +2.07% | |
| 15.02 | 15.57 | 15.02 | 15.43 | +4.19% | |
| 16.04 | 16.04 | 14.75 | 14.81 | -7.67% | |
| 15.08 | 16.33 | 15.08 | 16.04 | +5.87% | |
| 14.93 | 15.32 | 14.70 | 15.15 | +3.06% | |
| 14.68 | 14.83 | 14.51 | 14.70 | -0.68% | |
| 15.65 | 15.73 | 14.60 | 14.80 | -5.01% | |
| 15.44 | 15.68 | 15.27 | 15.58 | +2.10% | |
| 14.40 | 15.51 | 14.39 | 15.26 | +3.39% | |
| 14.75 | 14.95 | 14.53 | 14.76 | +2.79% | |
| 14.81 | 15.11 | 14.36 | 14.36 | -2.51% | |
| 15.21 | 15.36 | 14.72 | 14.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMCO chart for longer ranges.