Columbus McKinnon Corporation ( CMCO) - Price History
Monthly price history for CMCO (Columbus McKinnon Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $14.60 | $14.60 |
| September 2026 | $15.93 | $15.93 |
| August 2026 | $17.66 | $17.66 |
| July 2026 | $19.10 | $19.17 |
| June 2026 | $15.08 | $15.13 |
| May 2026 | $15.91 | $15.96 |
| April 2026 | $15.33 | $15.45 |
| March 2026 | $14.42 | $14.53 |
| February 2026 | $18.83 | $18.98 |
| January 2026 | $20.84 | $21.08 |
| December 2025 | $17.06 | $17.25 |
| November 2025 | $16.26 | $16.44 |
| October 2025 | $15.98 | $16.23 |
| September 2025 | $14.12 | $14.34 |
| August 2025 | $14.75 | $14.98 |
| July 2025 | $14.35 | $14.65 |
| June 2025 | $14.96 | $15.27 |
| May 2025 | $14.26 | $14.56 |
| April 2025 | $14.48 | $14.85 |
| March 2025 | $16.51 | $16.93 |
| February 2025 | $16.99 | $17.43 |
| January 2025 | $35.44 | $36.42 |
| December 2024 | $36.24 | $37.24 |
| November 2024 | $38.23 | $39.29 |
| October 2024 | $30.89 | $31.81 |
| September 2024 | $34.96 | $36 |
| August 2024 | $33.22 | $34.21 |
| July 2024 | $36.98 | $38.16 |
| June 2024 | $33.47 | $34.54 |
| May 2024 | $37.89 | $39.10 |
| April 2024 | $39.93 | $41.27 |
| March 2024 | $43.18 | $44.63 |
| February 2024 | $40.41 | $41.77 |
| January 2024 | $37.74 | $39.07 |
| December 2023 | $37.69 | $39.02 |
| November 2023 | $33.73 | $34.92 |
| October 2023 | $29.46 | $30.57 |
| September 2023 | $33.65 | $34.91 |
| August 2023 | $36.31 | $37.67 |
| July 2023 | $40.74 | $42.34 |
| June 2023 | $39.11 | $40.65 |
| May 2023 | $35.10 | $36.48 |
| April 2023 | $33.33 | $34.71 |
| March 2023 | $35.68 | $37.16 |
| February 2023 | $35.64 | $37.12 |
| January 2023 | $34.45 | $35.95 |
| December 2022 | $31.12 | $32.47 |
| November 2022 | $30.89 | $32.23 |
| October 2022 | $27.26 | $28.52 |
| September 2022 | $25.01 | $26.16 |
| August 2022 | $29.28 | $30.63 |
| July 2022 | $31.57 | $33.10 |
| June 2022 | $27.06 | $28.37 |
| May 2022 | $32.19 | $33.75 |
| April 2022 | $33.75 | $35.45 |
| March 2022 | $40.37 | $42.40 |
| February 2022 | $43.45 | $45.64 |
| January 2022 | $41.15 | $43.28 |
| December 2021 | $43.99 | $46.26 |
| November 2021 | $42.24 | $44.42 |
| October 2021 | $44.89 | $47.27 |
| September 2021 | $45.92 | $48.35 |
| August 2021 | $43.73 | $46.05 |
| July 2021 | $44.01 | $46.40 |
| June 2021 | $45.75 | $48.24 |
| May 2021 | $48.08 | $50.70 |
| April 2021 | $46.96 | $49.51 |
| March 2021 | $49.98 | $52.76 |
| February 2021 | $47.69 | $50.34 |
| January 2021 | $40.86 | $43.19 |
| December 2020 | $36.37 | $38.44 |
| November 2020 | $35.75 | $37.79 |
| October 2020 | $32 | $33.89 |
| September 2020 | $31.26 | $33.10 |
| August 2020 | $34.36 | $36.38 |
| July 2020 | $31.23 | $33.13 |
| June 2020 | $31.54 | $33.45 |
| May 2020 | $28.67 | $30.41 |
| April 2020 | $25.47 | $27.08 |
| March 2020 | $23.52 | $25 |
| February 2020 | $29.24 | $31.09 |
| January 2020 | $32.86 | $34.99 |
| December 2019 | $37.60 | $40.03 |
| November 2019 | $38.58 | $41.08 |
| October 2019 | $35.18 | $37.52 |
| September 2019 | $34.16 | $36.43 |
| August 2019 | $30.35 | $32.37 |
| July 2019 | $35.98 | $38.44 |
| June 2019 | $39.29 | $41.97 |
| May 2019 | $33.94 | $36.26 |
| April 2019 | $36.79 | $39.36 |
| March 2019 | $32.10 | $34.35 |
| February 2019 | $35 | $37.45 |
| January 2019 | $33.83 | $36.20 |
| December 2018 | $28.13 | $30.14 |
| November 2018 | $32.48 | $34.80 |
| October 2018 | $34.24 | $36.73 |
| September 2018 | $36.86 | $39.54 |
| August 2018 | $39.64 | $42.53 |
| July 2018 | $38.32 | $41.16 |
| June 2018 | $40.37 | $43.36 |
| May 2018 | $38.57 | $41.43 |
| April 2018 | $33.36 | $35.88 |
| March 2018 | $33.32 | $35.84 |
| February 2018 | $33 | $35.50 |
| January 2018 | $38.03 | $40.95 |
| December 2017 | $37.13 | $39.98 |
| November 2017 | $37.09 | $39.94 |
| October 2017 | $36.70 | $39.56 |
| September 2017 | $35.13 | $37.87 |
| August 2017 | $30.64 | $33.03 |
| July 2017 | $23.90 | $25.80 |
| June 2017 | $23.55 | $25.42 |
| May 2017 | $25.89 | $27.94 |
| April 2017 | $24.17 | $26.13 |
| March 2017 | $22.96 | $24.82 |
| February 2017 | $23.88 | $25.81 |
| January 2017 | $25.39 | $27.49 |
| December 2016 | $24.98 | $27.04 |
| November 2016 | $24.31 | $26.32 |
| October 2016 | $17.97 | $19.49 |
| September 2016 | $16.45 | $17.84 |
| August 2016 | $16.19 | $17.56 |
| July 2016 | $15.26 | $16.59 |
| June 2016 | $13.01 | $14.15 |
| May 2016 | $13.78 | $14.98 |
| April 2016 | $15.15 | $16.51 |
| March 2016 | $14.46 | $15.76 |
| February 2016 | $12.71 | $13.85 |
| January 2016 | $13.08 | $14.30 |
| December 2015 | $17.29 | $18.90 |
| November 2015 | $18.88 | $20.64 |
| October 2015 | $17.06 | $18.69 |
| September 2015 | $16.58 | $18.16 |
| August 2015 | $17.35 | $19.01 |
| July 2015 | $21.38 | $23.46 |
| June 2015 | $22.78 | $25 |
| May 2015 | $20.78 | $22.81 |
| April 2015 | $23.07 | $25.36 |
| March 2015 | $24.50 | $26.94 |
| February 2015 | $24.16 | $26.56 |
| January 2015 | $22.75 | $25.05 |
| December 2014 | $25.47 | $28.04 |
| November 2014 | $24.26 | $26.71 |
| October 2014 | $25.80 | $28.45 |
| September 2014 | $19.94 | $21.99 |
| August 2014 | $22.73 | $25.06 |
| July 2014 | $21.05 | $23.25 |
| June 2014 | $24.49 | $27.05 |
| May 2014 | $25.50 | $28.16 |
| April 2014 | $23.95 | $26.49 |
| March 2014 | $24.22 | $26.79 |
| February 2014 | $23.02 | $25.46 |
| January 2014 | $22.35 | $24.72 |
| December 2013 | $24.54 | $27.14 |
| November 2013 | $25.04 | $27.70 |
| October 2013 | $23.51 | $26.01 |
| September 2013 | $21.72 | $24.03 |
| August 2013 | $19.35 | $21.40 |
| July 2013 | $20 | $22.12 |
| June 2013 | $19.27 | $21.32 |
| May 2013 | $19.12 | $21.15 |
| April 2013 | $16.98 | $18.78 |
| March 2013 | $17.40 | $19.25 |
| February 2013 | $17.74 | $19.62 |
| January 2013 | $17.10 | $18.92 |
| December 2012 | $14.94 | $16.52 |
| November 2012 | $13.52 | $14.96 |
| October 2012 | $13.53 | $14.97 |
| September 2012 | $13.66 | $15.11 |
| August 2012 | $13.40 | $14.82 |
| July 2012 | $13.30 | $14.71 |
| June 2012 | $13.64 | $15.09 |
| May 2012 | $13.96 | $15.44 |
| April 2012 | $13.41 | $14.83 |
| March 2012 | $14.73 | $16.29 |
| February 2012 | $15.05 | $16.65 |
| January 2012 | $14.40 | $15.93 |
| December 2011 | $11.47 | $12.69 |
| November 2011 | $11.36 | $12.56 |
| October 2011 | $13.55 | $14.99 |
| September 2011 | $9.91 | $10.96 |
| August 2011 | $13.04 | $14.42 |
| July 2011 | $14.87 | $16.45 |
| June 2011 | $16.24 | $17.96 |
| May 2011 | $17.63 | $19.50 |
| April 2011 | $18.08 | $20 |
| March 2011 | $16.69 | $18.46 |
| February 2011 | $15.61 | $17.27 |
| January 2011 | $15.25 | $16.87 |
| December 2010 | $18.37 | $20.32 |
| November 2010 | $14.84 | $16.41 |
| October 2010 | $15.88 | $17.56 |
| September 2010 | $15 | $16.59 |
| August 2010 | $11.57 | $12.80 |
| July 2010 | $14.22 | $15.73 |
| June 2010 | $12.63 | $13.97 |
| May 2010 | $14.81 | $16.38 |
| April 2010 | $16.30 | $18.03 |
| March 2010 | $14.35 | $15.87 |
| February 2010 | $13.01 | $14.39 |
| January 2010 | $12.28 | $13.58 |
| December 2009 | $12.36 | $13.67 |
| November 2009 | $14.19 | $15.70 |
| October 2009 | $14.96 | $16.55 |
| September 2009 | $13.70 | $15.15 |
| August 2009 | $11.12 | $12.30 |
| July 2009 | $13.08 | $14.47 |
| June 2009 | $11.44 | $12.65 |
| May 2009 | $12.56 | $13.89 |
| April 2009 | $11.72 | $12.96 |
| March 2009 | $7.88 | $8.72 |
| February 2009 | $7.93 | $8.77 |
| January 2009 | $11.50 | $12.72 |
| December 2008 | $12.34 | $13.65 |
| November 2008 | $10.60 | $11.72 |
| October 2008 | $12.69 | $14.04 |
| September 2008 | $21.31 | $23.57 |
| August 2008 | $24.67 | $27.29 |
| July 2008 | $23.24 | $25.71 |
| June 2008 | $21.77 | $24.08 |
| May 2008 | $25.77 | $28.51 |
| April 2008 | $25.59 | $28.31 |
| March 2008 | $28.01 | $30.98 |
| February 2008 | $25.89 | $28.64 |
| January 2008 | $23.12 | $25.57 |
| December 2007 | $29.49 | $32.62 |
| November 2007 | $28.13 | $31.12 |
| October 2007 | $30 | $33.18 |
| September 2007 | $22.50 | $24.89 |
| August 2007 | $24.56 | $27.17 |
| July 2007 | $23.19 | $25.65 |
| June 2007 | $29.11 | $32.20 |
| May 2007 | $27.12 | $30 |
| April 2007 | $22.38 | $24.76 |
| March 2007 | $20.24 | $22.39 |
| February 2007 | $20.97 | $23.20 |
| January 2007 | $20.78 | $22.98 |
| December 2006 | $19 | $21.02 |
| November 2006 | $20.96 | $23.19 |
| October 2006 | $19.90 | $22.01 |
| September 2006 | $16.30 | $18.03 |
| August 2006 | $16.72 | $18.49 |
| July 2006 | $17.02 | $18.83 |
| June 2006 | $19.65 | $21.74 |
| May 2006 | $23.78 | $26.30 |
| April 2006 | $24.20 | $26.77 |
| March 2006 | $24.35 | $26.93 |
| February 2006 | $24.32 | $26.90 |
| January 2006 | $25.13 | $27.80 |
| December 2005 | $19.87 | $21.98 |
| November 2005 | $18.97 | $20.98 |
| October 2005 | $20.63 | $22.82 |
| September 2005 | $21.39 | $23.66 |
| August 2005 | $17.45 | $19.30 |
| July 2005 | $13.62 | $15.06 |
| June 2005 | $9.91 | $10.96 |
| May 2005 | $8.53 | $9.44 |
| April 2005 | $8.03 | $8.88 |
| March 2005 | $12.31 | $13.62 |
| February 2005 | $11.38 | $12.59 |
| January 2005 | $8.16 | $9.03 |
| December 2004 | $7.84 | $8.67 |
| November 2004 | $7.15 | $7.91 |
| October 2004 | $7.37 | $8.15 |
| September 2004 | $8.19 | $9.06 |
| August 2004 | $7.91 | $8.75 |
| July 2004 | $6.89 | $7.62 |
| June 2004 | $6.39 | $7.07 |
| May 2004 | $4.78 | $5.29 |
| April 2004 | $5.65 | $6.25 |
| March 2004 | $6.92 | $7.66 |
| February 2004 | $9.24 | $10.22 |
| January 2004 | $8.83 | $9.77 |
| December 2003 | $7.81 | $8.64 |
| November 2003 | $5.57 | $6.16 |
| October 2003 | $4.88 | $5.40 |
| September 2003 | $4.27 | $4.72 |
| August 2003 | $3.79 | $4.19 |
| July 2003 | $3.14 | $3.47 |
| June 2003 | $2.18 | $2.41 |
| May 2003 | $1.85 | $2.05 |
| April 2003 | $1.39 | $1.54 |
| March 2003 | $1.46 | $1.61 |
| February 2003 | $1.58 | $1.75 |
| January 2003 | $2.26 | $2.50 |
| December 2002 | $3.45 | $3.82 |
| November 2002 | $4.25 | $4.70 |
| October 2002 | $4.39 | $4.86 |
| September 2002 | $4.76 | $5.26 |
| August 2002 | $5.66 | $6.26 |
| July 2002 | $6.77 | $7.49 |
| June 2002 | $7.81 | $8.64 |
| May 2002 | $8.87 | $9.81 |
| April 2002 | $12.11 | $13.40 |
| March 2002 | $11.57 | $12.80 |
| February 2002 | $9.04 | $10 |
| January 2002 | $9.36 | $10.35 |
| December 2001 | $9.27 | $10.25 |
| November 2001 | $6.74 | $7.45 |
| October 2001 | $7.26 | $8.03 |
| September 2001 | $9.40 | $10.40 |
| August 2001 | $9.33 | $10.40 |
| July 2001 | $8.66 | $9.65 |
| June 2001 | $10.10 | $11.25 |
| May 2001 | $7.08 | $7.95 |
| April 2001 | $6.37 | $7.15 |
| March 2001 | $6.96 | $7.81 |
| February 2001 | $6.95 | $7.88 |
| January 2001 | $7.95 | $9 |
| December 2000 | $7.84 | $8.88 |
| November 2000 | $8.93 | $10.19 |
| October 2000 | $11.72 | $13.38 |
| September 2000 | $11.89 | $13.56 |
| August 2000 | $12.75 | $14.62 |
| July 2000 | $12.86 | $14.75 |
| June 2000 | $12.10 | $13.88 |
| May 2000 | $11.93 | $13.75 |
| April 2000 | $12.15 | $14 |
| March 2000 | $11.39 | $13.12 |
| February 2000 | $12.95 | $15 |
| January 2000 | $11.76 | $13.62 |
| December 1999 | $8.74 | $10.12 |
| November 1999 | $8.90 | $10.38 |
| October 1999 | $10.35 | $12.06 |
| September 1999 | $14.80 | $17.25 |
| August 1999 | $14.95 | $17.50 |
| July 1999 | $19.60 | $22.94 |
| June 1999 | $20.50 | $24 |
| May 1999 | $21.19 | $24.88 |
| April 1999 | $17.89 | $21 |
| March 1999 | $17.14 | $20.12 |
| February 1999 | $17.40 | $20.50 |
| January 1999 | $19.21 | $22.62 |
| December 1998 | $15.28 | $18 |
| November 1998 | $15.38 | $18.19 |
| October 1998 | $13.95 | $16.50 |
| September 1998 | $16.28 | $19.25 |
| August 1998 | $15.05 | $17.88 |
| July 1998 | $21.36 | $25.38 |
| June 1998 | $21.88 | $26 |
| May 1998 | $24.46 | $29.12 |
| April 1998 | $23.72 | $28.25 |
| March 1998 | $23.09 | $27.50 |
| February 1998 | $19.47 | $23.25 |
| January 1998 | $19.05 | $22.75 |
| December 1997 | $20.31 | $24.25 |
| November 1997 | $19.52 | $23.38 |
| October 1997 | $19.94 | $23.88 |
| September 1997 | $21.92 | $26.25 |
| August 1997 | $16.96 | $20.38 |
| July 1997 | $16.55 | $19.88 |
| June 1997 | $15.82 | $19 |
| May 1997 | $14.93 | $18 |
| April 1997 | $15.03 | $18.12 |
| March 1997 | $14.72 | $17.75 |
| February 1997 | $14.45 | $17.50 |
| January 1997 | $15.18 | $18.38 |
| December 1996 | $12.90 | $15.62 |
| November 1996 | $12.84 | $15.62 |
| October 1996 | $12.84 | $15.62 |
| September 1996 | $12.23 | $14.88 |
| August 1996 | $11.66 | $14.25 |
| July 1996 | $12.17 | $14.88 |
| June 1996 | $12.78 | $15.62 |
| May 1996 | $13.25 | $16.25 |
| April 1996 | $12.94 | $15.88 |
| March 1996 | $12.99 | $16 |
| February 1996 | $12.59 | $15.50 |
CMCO
Price: $14.60
52 week price:
Dividend Yield: 1.67%
5-year range yield:
Forward Dividend Yield: 1.92%
Payout Ratio: 17.61%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: -9.32 USD
Exchange: NMS
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 106600
Ebitda: 23.3 millionMarket Capitalization: 482.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 2.56%
DGR5: 3.21%
DGR10: 5.98%