$30.36 +0.08 (%) Colfax Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
8/26/201630.3330.8230.2530.36384,506
8/26/201610.5010.5010.3010.3931,508
8/25/201630.3330.4630.1030.28425,098
8/25/201610.3910.5110.3010.5054,453
8/24/201630.7030.9830.2930.40371,601
8/24/201610.4610.6510.3510.3638,872
8/23/201630.6931.0630.6830.84326,490
8/23/201610.5510.7810.4810.516,950
8/22/201630.5330.7430.2030.52582,896
8/22/201610.5010.6410.4310.606,650
8/19/201630.6031.0030.4130.83670,785
8/19/201610.4110.5910.4010.5522,385
8/18/201630.7131.0130.7130.83583,333
8/18/201610.4010.4510.3310.3319,560
8/17/201630.6930.9430.4430.64466,883
8/17/201610.3910.5010.3910.4312,636
8/16/201630.7830.9830.6730.76555,400
8/16/201610.3510.4010.3010.3823,478
8/15/201630.5031.1030.4230.88529,552
8/15/201610.4110.5010.3010.3440,859
8/12/201631.1431.1430.1330.341,122,153
8/12/201610.4510.5210.4410.4817,409
8/11/201630.8031.5530.6931.231,050,377
8/11/201610.4710.5310.3910.5110,511
8/10/201630.4730.7630.3830.60783,735
8/10/201610.5910.6510.3510.5016,317
8/9/201630.1330.5830.1330.33481,098
8/9/201610.7210.8010.3710.5018,640
8/8/201629.9130.3729.7830.11464,263
8/8/201610.4010.6910.4010.69121,328
8/5/201629.4629.9729.3129.77774,467
8/5/201610.5610.5610.4010.4719,107
8/4/201628.5829.7728.5429.30802,888
8/4/201610.3310.4810.3310.4612,335
8/3/201628.3128.7728.2828.581,005,559
8/3/201610.2810.3310.1510.3127,568
8/2/201628.5628.7928.1228.42726,216
8/2/201610.3210.4910.2410.2533,437
8/1/201629.2329.4528.4528.51518,423
7/29/201629.1429.3828.2529.361,351,857
7/29/201610.3610.5010.3610.4328,585
7/28/201629.4729.4728.3329.20932,931
7/28/201610.5410.6010.4810.5026,797
7/27/201629.7629.9729.0129.361,029,785
7/27/201610.9710.9710.6210.6335,007
7/26/201628.4629.6428.4329.57489,395
7/26/201611.0311.1910.9010.9626,396
7/25/201628.3928.5328.1228.43426,207
7/25/201611.0311.2610.9511.018,366
7/22/201628.7028.8328.1428.521,121,924
7/22/201611.0011.1510.9111.0648,663
7/21/201628.4829.0628.3728.82798,944
7/21/201611.2511.2511.0411.0636,933
7/20/201628.0928.6527.5828.44646,417
7/20/201611.4111.4111.2111.2729,143
7/19/201628.3828.6228.0028.10849,710
7/19/201610.9011.4110.7511.4190,133
7/18/201628.7628.9728.4528.90548,002
7/18/201610.8411.2410.8410.9952,574
7/15/201628.9028.9528.5028.83338,033
7/15/201610.2811.0610.2810.9948,410
7/14/201628.4528.8028.2728.47583,562
7/14/201610.4010.5910.3910.4419,677
7/13/201628.5928.8027.8428.02677,797
7/13/201610.4010.6210.3510.3825,878
7/12/201628.6629.1428.5828.58823,523
7/12/201610.2110.4810.2110.3715,623
7/11/201628.1128.8428.0028.24944,277
7/11/201610.3510.4610.2310.2314,933
7/8/201627.1927.8927.1927.80659,906
7/8/201610.1410.2910.1110.2413,948
7/7/201626.4127.2526.3326.72791,655
7/7/201610.2510.3110.0810.0820,762
7/6/201625.5326.3625.4326.31928,228
7/6/201610.2710.3010.0610.1119,169
7/5/201626.3526.3525.1925.79736,733
7/5/201610.1610.3510.0510.3141,921
7/4/201610.3810.4610.2010.2212,518
7/1/201626.3527.1626.3426.561,020,012
6/30/201625.9026.6125.3826.461,707,966
6/30/201610.1410.3910.0010.3372,090
6/29/201626.2226.4125.6425.671,343,831
6/29/201610.1710.359.9710.0751,412
6/28/201625.7526.0125.4625.781,384,994
6/28/201610.1110.4310.1110.1326,329
6/27/201626.2426.5424.6225.181,465,323
6/27/201610.2410.2510.0710.1435,977
6/24/201629.1229.2826.5926.892,257,195
6/24/20169.8310.349.8310.1334,398
6/23/201630.3630.8330.2830.80859,000
6/23/201610.0010.209.859.9946,444
6/22/201629.5030.0429.4729.891,297,116
6/22/201610.0810.169.9810.0237,588
6/21/201629.4329.5929.0629.33923,810
6/21/201610.2510.3010.0310.2030,644
6/20/201629.1030.0729.0129.551,217,989
6/20/201610.3110.6810.2010.2629,331
6/17/201628.0128.7627.9628.36937,294
6/17/201610.2710.5110.2710.3045,749
6/16/201627.7427.8927.0327.86682,276
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center