Columbus McKinnon Corporation - Price History
Monthly price history for CMCO (Columbus McKinnon Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.10 | $43.10 |
| March 2024 | $44.63 | $44.63 |
| February 2024 | $41.77 | $41.77 |
| January 2024 | $39 | $39.07 |
| December 2023 | $38.95 | $39.02 |
| November 2023 | $34.86 | $34.92 |
| October 2023 | $30.46 | $30.57 |
| September 2023 | $34.78 | $34.91 |
| August 2023 | $37.53 | $37.67 |
| July 2023 | $42.10 | $42.34 |
| June 2023 | $40.42 | $40.65 |
| May 2023 | $36.28 | $36.48 |
| April 2023 | $34.45 | $34.71 |
| March 2023 | $36.88 | $37.16 |
| February 2023 | $36.84 | $37.12 |
| January 2023 | $35.61 | $35.95 |
| December 2022 | $32.16 | $32.47 |
| November 2022 | $31.92 | $32.23 |
| October 2022 | $28.18 | $28.52 |
| September 2022 | $25.85 | $26.16 |
| August 2022 | $30.26 | $30.63 |
| July 2022 | $32.64 | $33.10 |
| June 2022 | $27.97 | $28.37 |
| May 2022 | $33.28 | $33.75 |
| April 2022 | $34.89 | $35.45 |
| March 2022 | $41.73 | $42.40 |
| February 2022 | $44.91 | $45.64 |
| January 2022 | $42.54 | $43.28 |
| December 2021 | $45.46 | $46.26 |
| November 2021 | $43.66 | $44.42 |
| October 2021 | $46.40 | $47.27 |
| September 2021 | $47.46 | $48.35 |
| August 2021 | $45.20 | $46.05 |
| July 2021 | $45.49 | $46.40 |
| June 2021 | $47.29 | $48.24 |
| May 2021 | $49.70 | $50.70 |
| April 2021 | $48.54 | $49.51 |
| March 2021 | $51.66 | $52.76 |
| February 2021 | $49.29 | $50.34 |
| January 2021 | $42.23 | $43.19 |
| December 2020 | $37.59 | $38.44 |
| November 2020 | $36.95 | $37.79 |
| October 2020 | $33.08 | $33.89 |
| September 2020 | $32.31 | $33.10 |
| August 2020 | $35.51 | $36.38 |
| July 2020 | $32.28 | $33.13 |
| June 2020 | $32.60 | $33.45 |
| May 2020 | $29.63 | $30.41 |
| April 2020 | $26.33 | $27.08 |
| March 2020 | $24.31 | $25 |
| February 2020 | $30.23 | $31.09 |
| January 2020 | $33.97 | $34.99 |
| December 2019 | $38.86 | $40.03 |
| November 2019 | $39.88 | $41.08 |
| October 2019 | $36.36 | $37.52 |
| September 2019 | $35.31 | $36.43 |
| August 2019 | $31.37 | $32.37 |
| July 2019 | $37.19 | $38.44 |
| June 2019 | $40.61 | $41.97 |
| May 2019 | $35.08 | $36.26 |
| April 2019 | $38.02 | $39.36 |
| March 2019 | $33.18 | $34.35 |
| February 2019 | $36.18 | $37.45 |
| January 2019 | $34.97 | $36.20 |
| December 2018 | $29.08 | $30.14 |
| November 2018 | $33.57 | $34.80 |
| October 2018 | $35.39 | $36.73 |
| September 2018 | $38.09 | $39.54 |
| August 2018 | $40.98 | $42.53 |
| July 2018 | $39.61 | $41.16 |
| June 2018 | $41.72 | $43.36 |
| May 2018 | $39.87 | $41.43 |
| April 2018 | $34.48 | $35.88 |
| March 2018 | $34.44 | $35.84 |
| February 2018 | $34.11 | $35.50 |
| January 2018 | $39.31 | $40.95 |
| December 2017 | $38.37 | $39.98 |
| November 2017 | $38.34 | $39.94 |
| October 2017 | $37.93 | $39.56 |
| September 2017 | $36.31 | $37.87 |
| August 2017 | $31.67 | $33.03 |
| July 2017 | $24.71 | $25.80 |
| June 2017 | $24.34 | $25.42 |
| May 2017 | $26.76 | $27.94 |
| April 2017 | $24.98 | $26.13 |
| March 2017 | $23.73 | $24.82 |
| February 2017 | $24.68 | $25.81 |
| January 2017 | $26.25 | $27.49 |
| December 2016 | $25.82 | $27.04 |
| November 2016 | $25.13 | $26.32 |
| October 2016 | $18.57 | $19.49 |
| September 2016 | $17 | $17.84 |
| August 2016 | $16.73 | $17.56 |
| July 2016 | $15.77 | $16.59 |
| June 2016 | $13.45 | $14.15 |
| May 2016 | $14.24 | $14.98 |
| April 2016 | $15.66 | $16.51 |
| March 2016 | $14.94 | $15.76 |
| February 2016 | $13.13 | $13.85 |
| January 2016 | $13.52 | $14.30 |
| December 2015 | $17.87 | $18.90 |
| November 2015 | $19.51 | $20.64 |
| October 2015 | $17.63 | $18.69 |
| September 2015 | $17.13 | $18.16 |
| August 2015 | $17.93 | $19.01 |
| July 2015 | $22.09 | $23.46 |
| June 2015 | $23.54 | $25 |
| May 2015 | $21.48 | $22.81 |
| April 2015 | $23.84 | $25.36 |
| March 2015 | $25.33 | $26.94 |
| February 2015 | $24.97 | $26.56 |
| January 2015 | $23.52 | $25.05 |
| December 2014 | $26.32 | $28.04 |
| November 2014 | $25.07 | $26.71 |
| October 2014 | $26.67 | $28.45 |
| September 2014 | $20.61 | $21.99 |
| August 2014 | $23.49 | $25.06 |
| July 2014 | $21.76 | $23.25 |
| June 2014 | $25.32 | $27.05 |
| May 2014 | $26.35 | $28.16 |
| April 2014 | $24.75 | $26.49 |
| March 2014 | $25.03 | $26.79 |
| February 2014 | $23.79 | $25.46 |
| January 2014 | $23.10 | $24.72 |
| December 2013 | $25.36 | $27.14 |
| November 2013 | $25.88 | $27.70 |
| October 2013 | $24.30 | $26.01 |
| September 2013 | $22.45 | $24.03 |
| August 2013 | $20 | $21.40 |
| July 2013 | $20.67 | $22.12 |
| June 2013 | $19.92 | $21.32 |
| May 2013 | $19.76 | $21.15 |
| April 2013 | $17.55 | $18.78 |
| March 2013 | $17.99 | $19.25 |
| February 2013 | $18.33 | $19.62 |
| January 2013 | $17.68 | $18.92 |
| December 2012 | $15.44 | $16.52 |
| November 2012 | $13.98 | $14.96 |
| October 2012 | $13.99 | $14.97 |
| September 2012 | $14.12 | $15.11 |
| August 2012 | $13.85 | $14.82 |
| July 2012 | $13.74 | $14.71 |
| June 2012 | $14.10 | $15.09 |
| May 2012 | $14.43 | $15.44 |
| April 2012 | $13.86 | $14.83 |
| March 2012 | $15.22 | $16.29 |
| February 2012 | $15.56 | $16.65 |
| January 2012 | $14.89 | $15.93 |
| December 2011 | $11.86 | $12.69 |
| November 2011 | $11.74 | $12.56 |
| October 2011 | $14.01 | $14.99 |
| September 2011 | $10.24 | $10.96 |
| August 2011 | $13.48 | $14.42 |
| July 2011 | $15.37 | $16.45 |
| June 2011 | $16.78 | $17.96 |
| May 2011 | $18.22 | $19.50 |
| April 2011 | $18.69 | $20 |
| March 2011 | $17.25 | $18.46 |
| February 2011 | $16.14 | $17.27 |
| January 2011 | $15.76 | $16.87 |
| December 2010 | $18.99 | $20.32 |
| November 2010 | $15.33 | $16.41 |
| October 2010 | $16.41 | $17.56 |
| September 2010 | $15.50 | $16.59 |
| August 2010 | $11.96 | $12.80 |
| July 2010 | $14.70 | $15.73 |
| June 2010 | $13.05 | $13.97 |
| May 2010 | $15.31 | $16.38 |
| April 2010 | $16.85 | $18.03 |
| March 2010 | $14.83 | $15.87 |
| February 2010 | $13.45 | $14.39 |
| January 2010 | $12.69 | $13.58 |
| December 2009 | $12.77 | $13.67 |
| November 2009 | $14.67 | $15.70 |
| October 2009 | $15.46 | $16.55 |
| September 2009 | $14.16 | $15.15 |
| August 2009 | $11.49 | $12.30 |
| July 2009 | $13.52 | $14.47 |
| June 2009 | $11.82 | $12.65 |
| May 2009 | $12.98 | $13.89 |
| April 2009 | $12.11 | $12.96 |
| March 2009 | $8.15 | $8.72 |
| February 2009 | $8.20 | $8.77 |
| January 2009 | $11.89 | $12.72 |
| December 2008 | $12.76 | $13.65 |
| November 2008 | $10.95 | $11.72 |
| October 2008 | $13.12 | $14.04 |
| September 2008 | $22.02 | $23.57 |
| August 2008 | $25.50 | $27.29 |
| July 2008 | $24.02 | $25.71 |
| June 2008 | $22.50 | $24.08 |
| May 2008 | $26.64 | $28.51 |
| April 2008 | $26.45 | $28.31 |
| March 2008 | $28.95 | $30.98 |
| February 2008 | $26.76 | $28.64 |
| January 2008 | $23.89 | $25.57 |
| December 2007 | $30.48 | $32.62 |
| November 2007 | $29.08 | $31.12 |
| October 2007 | $31 | $33.18 |
| September 2007 | $23.26 | $24.89 |
| August 2007 | $25.39 | $27.17 |
| July 2007 | $23.97 | $25.65 |
| June 2007 | $30.09 | $32.20 |
| May 2007 | $28.03 | $30 |
| April 2007 | $23.14 | $24.76 |
| March 2007 | $20.92 | $22.39 |
| February 2007 | $21.68 | $23.20 |
| January 2007 | $21.47 | $22.98 |
| December 2006 | $19.64 | $21.02 |
| November 2006 | $21.67 | $23.19 |
| October 2006 | $20.57 | $22.01 |
| September 2006 | $16.85 | $18.03 |
| August 2006 | $17.28 | $18.49 |
| July 2006 | $17.60 | $18.83 |
| June 2006 | $20.31 | $21.74 |
| May 2006 | $24.58 | $26.30 |
| April 2006 | $25.02 | $26.77 |
| March 2006 | $25.16 | $26.93 |
| February 2006 | $25.14 | $26.90 |
| January 2006 | $25.98 | $27.80 |
| December 2005 | $20.54 | $21.98 |
| November 2005 | $19.60 | $20.98 |
| October 2005 | $21.32 | $22.82 |
| September 2005 | $22.11 | $23.66 |
| August 2005 | $18.04 | $19.30 |
| July 2005 | $14.07 | $15.06 |
| June 2005 | $10.24 | $10.96 |
| May 2005 | $8.82 | $9.44 |
| April 2005 | $8.30 | $8.88 |
| March 2005 | $12.73 | $13.62 |
| February 2005 | $11.77 | $12.59 |
| January 2005 | $8.44 | $9.03 |
| December 2004 | $8.10 | $8.67 |
| November 2004 | $7.39 | $7.91 |
| October 2004 | $7.62 | $8.15 |
| September 2004 | $8.47 | $9.06 |
| August 2004 | $8.18 | $8.75 |
| July 2004 | $7.12 | $7.62 |
| June 2004 | $6.61 | $7.07 |
| May 2004 | $4.94 | $5.29 |
| April 2004 | $5.84 | $6.25 |
| March 2004 | $7.16 | $7.66 |
| February 2004 | $9.55 | $10.22 |
| January 2004 | $9.13 | $9.77 |
| December 2003 | $8.07 | $8.64 |
| November 2003 | $5.76 | $6.16 |
| October 2003 | $5.05 | $5.40 |
| September 2003 | $4.41 | $4.72 |
| August 2003 | $3.92 | $4.19 |
| July 2003 | $3.24 | $3.47 |
| June 2003 | $2.25 | $2.41 |
| May 2003 | $1.92 | $2.05 |
| April 2003 | $1.44 | $1.54 |
| March 2003 | $1.50 | $1.61 |
| February 2003 | $1.64 | $1.75 |
| January 2003 | $2.34 | $2.50 |
| December 2002 | $3.57 | $3.82 |
| November 2002 | $4.39 | $4.70 |
| October 2002 | $4.54 | $4.86 |
| September 2002 | $4.92 | $5.26 |
| August 2002 | $5.85 | $6.26 |
| July 2002 | $7 | $7.49 |
| June 2002 | $8.07 | $8.64 |
| May 2002 | $9.17 | $9.81 |
| April 2002 | $12.52 | $13.40 |
| March 2002 | $11.96 | $12.80 |
| February 2002 | $9.34 | $10 |
| January 2002 | $9.67 | $10.35 |
| December 2001 | $9.58 | $10.25 |
| November 2001 | $6.96 | $7.45 |
| October 2001 | $7.50 | $8.03 |
| September 2001 | $9.72 | $10.40 |
| August 2001 | $9.65 | $10.40 |
| July 2001 | $8.95 | $9.65 |
| June 2001 | $10.44 | $11.25 |
| May 2001 | $7.32 | $7.95 |
| April 2001 | $6.58 | $7.15 |
| March 2001 | $7.19 | $7.81 |
| February 2001 | $7.19 | $7.88 |
| January 2001 | $8.21 | $9 |
| December 2000 | $8.10 | $8.88 |
| November 2000 | $9.23 | $10.19 |
| October 2000 | $12.12 | $13.38 |
| September 2000 | $12.29 | $13.56 |
| August 2000 | $13.18 | $14.62 |
| July 2000 | $13.29 | $14.75 |
| June 2000 | $12.51 | $13.88 |
| May 2000 | $12.33 | $13.75 |
| April 2000 | $12.56 | $14 |
| March 2000 | $11.77 | $13.12 |
| February 2000 | $13.38 | $15 |
| January 2000 | $12.16 | $13.62 |
| December 1999 | $9.03 | $10.12 |
| November 1999 | $9.20 | $10.38 |
| October 1999 | $10.69 | $12.06 |
| September 1999 | $15.29 | $17.25 |
| August 1999 | $15.45 | $17.50 |
| July 1999 | $20.25 | $22.94 |
| June 1999 | $21.19 | $24 |
| May 1999 | $21.90 | $24.88 |
| April 1999 | $18.49 | $21 |
| March 1999 | $17.72 | $20.12 |
| February 1999 | $17.99 | $20.50 |
| January 1999 | $19.85 | $22.62 |
| December 1998 | $15.79 | $18 |
| November 1998 | $15.89 | $18.19 |
| October 1998 | $14.42 | $16.50 |
| September 1998 | $16.82 | $19.25 |
| August 1998 | $15.55 | $17.88 |
| July 1998 | $22.08 | $25.38 |
| June 1998 | $22.62 | $26 |
| May 1998 | $25.28 | $29.12 |
| April 1998 | $24.52 | $28.25 |
| March 1998 | $23.87 | $27.50 |
| February 1998 | $20.13 | $23.25 |
| January 1998 | $19.69 | $22.75 |
| December 1997 | $20.99 | $24.25 |
| November 1997 | $20.18 | $23.38 |
| October 1997 | $20.61 | $23.88 |
| September 1997 | $22.66 | $26.25 |
| August 1997 | $17.53 | $20.38 |
| July 1997 | $17.10 | $19.88 |
| June 1997 | $16.35 | $19 |
| May 1997 | $15.43 | $18 |
| April 1997 | $15.54 | $18.12 |
| March 1997 | $15.21 | $17.75 |
| February 1997 | $14.94 | $17.50 |
| January 1997 | $15.69 | $18.38 |
| December 1996 | $13.34 | $15.62 |
| November 1996 | $13.28 | $15.62 |
| October 1996 | $13.28 | $15.62 |
| September 1996 | $12.64 | $14.88 |
| August 1996 | $12.05 | $14.25 |
| July 1996 | $12.58 | $14.88 |
| June 1996 | $13.21 | $15.62 |
| May 1996 | $13.69 | $16.25 |
| April 1996 | $13.38 | $15.88 |
| March 1996 | $13.43 | $16 |
| February 1996 | $13.01 | $15.50 |
CMCO
Price: $41.52
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 16.67%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.68 USD
P/E Ratio: 26.15
Exchange: NMS
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 106600
Ebitda: 23.3 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 5.39%
DGR5: 10.80%