Columbus McKinnon Corporation ( CMCO) - Price History
Monthly price history for CMCO (Columbus McKinnon Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $15.70 | $15.70 |
| June 2026 | $15.13 | $15.13 |
| May 2026 | $15.96 | $15.96 |
| April 2026 | $15.38 | $15.45 |
| March 2026 | $14.46 | $14.53 |
| February 2026 | $18.89 | $18.98 |
| January 2026 | $20.92 | $21.08 |
| December 2025 | $17.12 | $17.25 |
| November 2025 | $16.31 | $16.44 |
| October 2025 | $16.03 | $16.23 |
| September 2025 | $14.16 | $14.34 |
| August 2025 | $14.80 | $14.98 |
| July 2025 | $14.40 | $14.65 |
| June 2025 | $15.01 | $15.27 |
| May 2025 | $14.31 | $14.56 |
| April 2025 | $14.53 | $14.85 |
| March 2025 | $16.56 | $16.93 |
| February 2025 | $17.05 | $17.43 |
| January 2025 | $35.56 | $36.42 |
| December 2024 | $36.36 | $37.24 |
| November 2024 | $38.36 | $39.29 |
| October 2024 | $31 | $31.81 |
| September 2024 | $35.08 | $36 |
| August 2024 | $33.34 | $34.21 |
| July 2024 | $37.11 | $38.16 |
| June 2024 | $33.59 | $34.54 |
| May 2024 | $38.02 | $39.10 |
| April 2024 | $40.06 | $41.27 |
| March 2024 | $43.32 | $44.63 |
| February 2024 | $40.55 | $41.77 |
| January 2024 | $37.86 | $39.07 |
| December 2023 | $37.82 | $39.02 |
| November 2023 | $33.84 | $34.92 |
| October 2023 | $29.56 | $30.57 |
| September 2023 | $33.76 | $34.91 |
| August 2023 | $36.43 | $37.67 |
| July 2023 | $40.87 | $42.34 |
| June 2023 | $39.24 | $40.65 |
| May 2023 | $35.22 | $36.48 |
| April 2023 | $33.44 | $34.71 |
| March 2023 | $35.80 | $37.16 |
| February 2023 | $35.76 | $37.12 |
| January 2023 | $34.57 | $35.95 |
| December 2022 | $31.22 | $32.47 |
| November 2022 | $30.99 | $32.23 |
| October 2022 | $27.36 | $28.52 |
| September 2022 | $25.09 | $26.16 |
| August 2022 | $29.38 | $30.63 |
| July 2022 | $31.68 | $33.10 |
| June 2022 | $27.15 | $28.37 |
| May 2022 | $32.30 | $33.75 |
| April 2022 | $33.87 | $35.45 |
| March 2022 | $40.50 | $42.40 |
| February 2022 | $43.60 | $45.64 |
| January 2022 | $41.29 | $43.28 |
| December 2021 | $44.14 | $46.26 |
| November 2021 | $42.38 | $44.42 |
| October 2021 | $45.04 | $47.27 |
| September 2021 | $46.07 | $48.35 |
| August 2021 | $43.88 | $46.05 |
| July 2021 | $44.16 | $46.40 |
| June 2021 | $45.91 | $48.24 |
| May 2021 | $48.25 | $50.70 |
| April 2021 | $47.12 | $49.51 |
| March 2021 | $50.15 | $52.76 |
| February 2021 | $47.85 | $50.34 |
| January 2021 | $41 | $43.19 |
| December 2020 | $36.49 | $38.44 |
| November 2020 | $35.87 | $37.79 |
| October 2020 | $32.11 | $33.89 |
| September 2020 | $31.36 | $33.10 |
| August 2020 | $34.47 | $36.38 |
| July 2020 | $31.34 | $33.13 |
| June 2020 | $31.64 | $33.45 |
| May 2020 | $28.77 | $30.41 |
| April 2020 | $25.56 | $27.08 |
| March 2020 | $23.60 | $25 |
| February 2020 | $29.34 | $31.09 |
| January 2020 | $32.97 | $34.99 |
| December 2019 | $37.72 | $40.03 |
| November 2019 | $38.71 | $41.08 |
| October 2019 | $35.30 | $37.52 |
| September 2019 | $34.28 | $36.43 |
| August 2019 | $30.46 | $32.37 |
| July 2019 | $36.10 | $38.44 |
| June 2019 | $39.42 | $41.97 |
| May 2019 | $34.06 | $36.26 |
| April 2019 | $36.91 | $39.36 |
| March 2019 | $32.21 | $34.35 |
| February 2019 | $35.12 | $37.45 |
| January 2019 | $33.95 | $36.20 |
| December 2018 | $28.22 | $30.14 |
| November 2018 | $32.59 | $34.80 |
| October 2018 | $34.35 | $36.73 |
| September 2018 | $36.98 | $39.54 |
| August 2018 | $39.78 | $42.53 |
| July 2018 | $38.45 | $41.16 |
| June 2018 | $40.50 | $43.36 |
| May 2018 | $38.70 | $41.43 |
| April 2018 | $33.47 | $35.88 |
| March 2018 | $33.43 | $35.84 |
| February 2018 | $33.11 | $35.50 |
| January 2018 | $38.16 | $40.95 |
| December 2017 | $37.25 | $39.98 |
| November 2017 | $37.22 | $39.94 |
| October 2017 | $36.82 | $39.56 |
| September 2017 | $35.25 | $37.87 |
| August 2017 | $30.74 | $33.03 |
| July 2017 | $23.98 | $25.80 |
| June 2017 | $23.63 | $25.42 |
| May 2017 | $25.98 | $27.94 |
| April 2017 | $24.25 | $26.13 |
| March 2017 | $23.04 | $24.82 |
| February 2017 | $23.96 | $25.81 |
| January 2017 | $25.48 | $27.49 |
| December 2016 | $25.06 | $27.04 |
| November 2016 | $24.40 | $26.32 |
| October 2016 | $18.03 | $19.49 |
| September 2016 | $16.50 | $17.84 |
| August 2016 | $16.24 | $17.56 |
| July 2016 | $15.31 | $16.59 |
| June 2016 | $13.06 | $14.15 |
| May 2016 | $13.82 | $14.98 |
| April 2016 | $15.20 | $16.51 |
| March 2016 | $14.51 | $15.76 |
| February 2016 | $12.75 | $13.85 |
| January 2016 | $13.12 | $14.30 |
| December 2015 | $17.35 | $18.90 |
| November 2015 | $18.94 | $20.64 |
| October 2015 | $17.12 | $18.69 |
| September 2015 | $16.63 | $18.16 |
| August 2015 | $17.41 | $19.01 |
| July 2015 | $21.45 | $23.46 |
| June 2015 | $22.86 | $25 |
| May 2015 | $20.85 | $22.81 |
| April 2015 | $23.15 | $25.36 |
| March 2015 | $24.59 | $26.94 |
| February 2015 | $24.24 | $26.56 |
| January 2015 | $22.83 | $25.05 |
| December 2014 | $25.55 | $28.04 |
| November 2014 | $24.34 | $26.71 |
| October 2014 | $25.89 | $28.45 |
| September 2014 | $20.01 | $21.99 |
| August 2014 | $22.80 | $25.06 |
| July 2014 | $21.12 | $23.25 |
| June 2014 | $24.58 | $27.05 |
| May 2014 | $25.58 | $28.16 |
| April 2014 | $24.03 | $26.49 |
| March 2014 | $24.30 | $26.79 |
| February 2014 | $23.10 | $25.46 |
| January 2014 | $22.42 | $24.72 |
| December 2013 | $24.62 | $27.14 |
| November 2013 | $25.13 | $27.70 |
| October 2013 | $23.59 | $26.01 |
| September 2013 | $21.80 | $24.03 |
| August 2013 | $19.41 | $21.40 |
| July 2013 | $20.06 | $22.12 |
| June 2013 | $19.34 | $21.32 |
| May 2013 | $19.18 | $21.15 |
| April 2013 | $17.04 | $18.78 |
| March 2013 | $17.46 | $19.25 |
| February 2013 | $17.80 | $19.62 |
| January 2013 | $17.16 | $18.92 |
| December 2012 | $14.98 | $16.52 |
| November 2012 | $13.57 | $14.96 |
| October 2012 | $13.58 | $14.97 |
| September 2012 | $13.71 | $15.11 |
| August 2012 | $13.44 | $14.82 |
| July 2012 | $13.34 | $14.71 |
| June 2012 | $13.69 | $15.09 |
| May 2012 | $14.01 | $15.44 |
| April 2012 | $13.45 | $14.83 |
| March 2012 | $14.78 | $16.29 |
| February 2012 | $15.10 | $16.65 |
| January 2012 | $14.45 | $15.93 |
| December 2011 | $11.51 | $12.69 |
| November 2011 | $11.39 | $12.56 |
| October 2011 | $13.60 | $14.99 |
| September 2011 | $9.94 | $10.96 |
| August 2011 | $13.08 | $14.42 |
| July 2011 | $14.92 | $16.45 |
| June 2011 | $16.29 | $17.96 |
| May 2011 | $17.69 | $19.50 |
| April 2011 | $18.14 | $20 |
| March 2011 | $16.74 | $18.46 |
| February 2011 | $15.67 | $17.27 |
| January 2011 | $15.30 | $16.87 |
| December 2010 | $18.43 | $20.32 |
| November 2010 | $14.89 | $16.41 |
| October 2010 | $15.93 | $17.56 |
| September 2010 | $15.05 | $16.59 |
| August 2010 | $11.61 | $12.80 |
| July 2010 | $14.27 | $15.73 |
| June 2010 | $12.67 | $13.97 |
| May 2010 | $14.86 | $16.38 |
| April 2010 | $16.36 | $18.03 |
| March 2010 | $14.40 | $15.87 |
| February 2010 | $13.05 | $14.39 |
| January 2010 | $12.32 | $13.58 |
| December 2009 | $12.40 | $13.67 |
| November 2009 | $14.24 | $15.70 |
| October 2009 | $15.01 | $16.55 |
| September 2009 | $13.74 | $15.15 |
| August 2009 | $11.16 | $12.30 |
| July 2009 | $13.13 | $14.47 |
| June 2009 | $11.48 | $12.65 |
| May 2009 | $12.60 | $13.89 |
| April 2009 | $11.76 | $12.96 |
| March 2009 | $7.91 | $8.72 |
| February 2009 | $7.96 | $8.77 |
| January 2009 | $11.54 | $12.72 |
| December 2008 | $12.38 | $13.65 |
| November 2008 | $10.63 | $11.72 |
| October 2008 | $12.74 | $14.04 |
| September 2008 | $21.38 | $23.57 |
| August 2008 | $24.76 | $27.29 |
| July 2008 | $23.32 | $25.71 |
| June 2008 | $21.84 | $24.08 |
| May 2008 | $25.86 | $28.51 |
| April 2008 | $25.68 | $28.31 |
| March 2008 | $28.10 | $30.98 |
| February 2008 | $25.98 | $28.64 |
| January 2008 | $23.20 | $25.57 |
| December 2007 | $29.59 | $32.62 |
| November 2007 | $28.23 | $31.12 |
| October 2007 | $30.10 | $33.18 |
| September 2007 | $22.58 | $24.89 |
| August 2007 | $24.65 | $27.17 |
| July 2007 | $23.27 | $25.65 |
| June 2007 | $29.21 | $32.20 |
| May 2007 | $27.21 | $30 |
| April 2007 | $22.46 | $24.76 |
| March 2007 | $20.31 | $22.39 |
| February 2007 | $21.04 | $23.20 |
| January 2007 | $20.84 | $22.98 |
| December 2006 | $19.07 | $21.02 |
| November 2006 | $21.04 | $23.19 |
| October 2006 | $19.96 | $22.01 |
| September 2006 | $16.36 | $18.03 |
| August 2006 | $16.77 | $18.49 |
| July 2006 | $17.08 | $18.83 |
| June 2006 | $19.72 | $21.74 |
| May 2006 | $23.86 | $26.30 |
| April 2006 | $24.28 | $26.77 |
| March 2006 | $24.43 | $26.93 |
| February 2006 | $24.40 | $26.90 |
| January 2006 | $25.22 | $27.80 |
| December 2005 | $19.94 | $21.98 |
| November 2005 | $19.03 | $20.98 |
| October 2005 | $20.70 | $22.82 |
| September 2005 | $21.46 | $23.66 |
| August 2005 | $17.51 | $19.30 |
| July 2005 | $13.66 | $15.06 |
| June 2005 | $9.94 | $10.96 |
| May 2005 | $8.56 | $9.44 |
| April 2005 | $8.06 | $8.88 |
| March 2005 | $12.36 | $13.62 |
| February 2005 | $11.42 | $12.59 |
| January 2005 | $8.19 | $9.03 |
| December 2004 | $7.86 | $8.67 |
| November 2004 | $7.18 | $7.91 |
| October 2004 | $7.39 | $8.15 |
| September 2004 | $8.22 | $9.06 |
| August 2004 | $7.94 | $8.75 |
| July 2004 | $6.91 | $7.62 |
| June 2004 | $6.41 | $7.07 |
| May 2004 | $4.80 | $5.29 |
| April 2004 | $5.67 | $6.25 |
| March 2004 | $6.95 | $7.66 |
| February 2004 | $9.27 | $10.22 |
| January 2004 | $8.86 | $9.77 |
| December 2003 | $7.84 | $8.64 |
| November 2003 | $5.59 | $6.16 |
| October 2003 | $4.90 | $5.40 |
| September 2003 | $4.28 | $4.72 |
| August 2003 | $3.80 | $4.19 |
| July 2003 | $3.15 | $3.47 |
| June 2003 | $2.19 | $2.41 |
| May 2003 | $1.86 | $2.05 |
| April 2003 | $1.40 | $1.54 |
| March 2003 | $1.46 | $1.61 |
| February 2003 | $1.59 | $1.75 |
| January 2003 | $2.27 | $2.50 |
| December 2002 | $3.46 | $3.82 |
| November 2002 | $4.26 | $4.70 |
| October 2002 | $4.41 | $4.86 |
| September 2002 | $4.77 | $5.26 |
| August 2002 | $5.68 | $6.26 |
| July 2002 | $6.79 | $7.49 |
| June 2002 | $7.84 | $8.64 |
| May 2002 | $8.90 | $9.81 |
| April 2002 | $12.16 | $13.40 |
| March 2002 | $11.61 | $12.80 |
| February 2002 | $9.07 | $10 |
| January 2002 | $9.39 | $10.35 |
| December 2001 | $9.30 | $10.25 |
| November 2001 | $6.76 | $7.45 |
| October 2001 | $7.28 | $8.03 |
| September 2001 | $9.43 | $10.40 |
| August 2001 | $9.36 | $10.40 |
| July 2001 | $8.69 | $9.65 |
| June 2001 | $10.13 | $11.25 |
| May 2001 | $7.10 | $7.95 |
| April 2001 | $6.39 | $7.15 |
| March 2001 | $6.98 | $7.81 |
| February 2001 | $6.98 | $7.88 |
| January 2001 | $7.97 | $9 |
| December 2000 | $7.86 | $8.88 |
| November 2000 | $8.96 | $10.19 |
| October 2000 | $11.76 | $13.38 |
| September 2000 | $11.93 | $13.56 |
| August 2000 | $12.80 | $14.62 |
| July 2000 | $12.90 | $14.75 |
| June 2000 | $12.14 | $13.88 |
| May 2000 | $11.97 | $13.75 |
| April 2000 | $12.19 | $14 |
| March 2000 | $11.43 | $13.12 |
| February 2000 | $12.99 | $15 |
| January 2000 | $11.80 | $13.62 |
| December 1999 | $8.77 | $10.12 |
| November 1999 | $8.93 | $10.38 |
| October 1999 | $10.38 | $12.06 |
| September 1999 | $14.84 | $17.25 |
| August 1999 | $15 | $17.50 |
| July 1999 | $19.66 | $22.94 |
| June 1999 | $20.57 | $24 |
| May 1999 | $21.26 | $24.88 |
| April 1999 | $17.95 | $21 |
| March 1999 | $17.20 | $20.12 |
| February 1999 | $17.46 | $20.50 |
| January 1999 | $19.27 | $22.62 |
| December 1998 | $15.33 | $18 |
| November 1998 | $15.43 | $18.19 |
| October 1998 | $14 | $16.50 |
| September 1998 | $16.33 | $19.25 |
| August 1998 | $15.10 | $17.88 |
| July 1998 | $21.43 | $25.38 |
| June 1998 | $21.96 | $26 |
| May 1998 | $24.54 | $29.12 |
| April 1998 | $23.80 | $28.25 |
| March 1998 | $23.17 | $27.50 |
| February 1998 | $19.54 | $23.25 |
| January 1998 | $19.12 | $22.75 |
| December 1997 | $20.38 | $24.25 |
| November 1997 | $19.58 | $23.38 |
| October 1997 | $20 | $23.88 |
| September 1997 | $21.99 | $26.25 |
| August 1997 | $17.02 | $20.38 |
| July 1997 | $16.60 | $19.88 |
| June 1997 | $15.87 | $19 |
| May 1997 | $14.98 | $18 |
| April 1997 | $15.08 | $18.12 |
| March 1997 | $14.77 | $17.75 |
| February 1997 | $14.50 | $17.50 |
| January 1997 | $15.23 | $18.38 |
| December 1996 | $12.95 | $15.62 |
| November 1996 | $12.89 | $15.62 |
| October 1996 | $12.89 | $15.62 |
| September 1996 | $12.27 | $14.88 |
| August 1996 | $11.70 | $14.25 |
| July 1996 | $12.21 | $14.88 |
| June 1996 | $12.83 | $15.62 |
| May 1996 | $13.29 | $16.25 |
| April 1996 | $12.98 | $15.88 |
| March 1996 | $13.04 | $16 |
| February 1996 | $12.63 | $15.50 |
CMCO
Price: $15.70
52 week price:
Dividend Yield: 2.07%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 17.61%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: -7.40 USD
Exchange: NMS
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 106600
Ebitda: 23.3 millionMarket Capitalization: 390.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 4.00%
DGR5: 3.23%
DGR10: 6.02%