$25.44 +0.76 (%) Colfax Corp - NYSE

Feb. 5, 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
2/5/201624.8925.8024.3525.441,755,283
2/5/201610.0410.3410.0410.0935,874
2/4/201622.5025.1922.1624.682,536,018
2/4/20169.6810.239.6810.0573,699
2/3/201621.0421.5320.2221.391,537,034
2/3/20169.609.609.499.5214,524
2/2/201620.8920.9120.4820.66910,918
2/2/20169.9910.009.359.5283,699
2/1/201621.7621.7820.8121.281,652,407
2/1/201610.0010.029.849.9827,781
1/29/201621.2022.1821.0522.141,078,674
1/29/201610.0010.169.849.9830,881
1/28/201621.5121.7520.8821.101,042,719
1/28/201610.3210.329.809.9519,319
1/27/201621.0521.7620.5021.191,520,701
1/27/201610.2210.3710.1310.2220,615
1/26/201619.7621.0919.6020.971,050,406
1/26/201610.5210.6710.1510.2532,462
1/25/201619.8020.3119.4119.431,873,777
1/25/201610.6210.7010.3410.5229,065
1/22/201620.1021.1819.7620.051,410,890
1/22/201610.5210.6410.2810.5347,688
1/21/201618.6119.9218.2219.582,189,166
1/21/201610.2110.409.9810.2274,312
1/20/201618.9619.7618.2719.292,397,454
1/20/201610.0910.149.869.9852,013
1/19/201620.4020.8019.0819.361,574,442
1/19/201610.4910.589.8510.2748,206
1/18/20169.9110.409.9010.4011,764
1/15/201619.9920.2719.5120.031,196,109
1/15/201611.1011.1010.1510.1670,681
1/14/201620.2421.0419.9620.731,445,977
1/14/201610.5311.1210.4511.00103,577
1/13/201620.8221.3020.2220.351,003,277
1/13/201610.9211.1010.5010.5337,908
1/12/201620.7721.1820.2220.711,789,789
1/12/201610.8911.0010.5010.81107,196
1/11/201620.4620.6020.0320.391,295,379
1/11/201611.5511.5510.9811.1143,622
1/8/201621.1221.2620.2620.301,354,000
1/8/201611.2511.8011.1711.5244,326
1/7/201621.5621.5620.6620.981,441,211
1/7/201611.0111.5810.7111.1639,226
1/6/201622.7223.0421.8421.971,453,730
1/6/201612.3012.3011.5011.6537,968
1/5/201623.8323.8723.0823.211,231,137
1/5/201612.7112.8912.4512.4628,460
1/4/201622.9624.0522.8923.741,506,321
1/4/201613.4513.4512.4512.7742,662
12/31/201523.2123.7223.2123.35841,224
12/31/201513.3713.6013.0513.5316,923
12/30/201523.1823.6723.0723.371,243,356
12/30/201513.6413.7113.2713.3427,364
12/29/201523.3923.5222.6823.30844,123
12/29/201513.6713.9313.5913.7412,839
12/28/201523.7023.8422.9723.17628,030
12/24/201523.9724.1423.7123.95322,443
12/24/201513.5113.8313.5013.7512,605
12/23/201522.9424.0222.9423.931,598,393
12/23/201513.6213.6913.4213.5817,476
12/22/201522.3222.7622.0422.571,417,876
12/22/201513.9213.9213.5513.6028,430
12/21/201521.9922.4621.8822.201,742,669
12/21/201514.0014.0513.7513.9640,537
12/18/201522.9823.3121.7622.002,933,178
12/18/201513.6614.0213.6614.0035,229
12/17/201523.6923.9723.0423.221,159,556
12/17/201513.2014.0213.1813.9835,385
12/16/201523.3024.2023.2923.522,697,034
12/16/201513.7713.9313.5713.5755,540
12/15/201523.5824.0023.0023.181,204,121
12/15/201513.3413.8313.1713.6792,359
12/14/201523.8324.1723.1623.491,493,670
12/14/201513.5713.5713.3113.3434,789
12/11/201524.1024.2023.6123.911,428,290
12/11/201513.1513.9013.1513.5439,947
12/10/201523.9924.4823.8924.27912,312
12/10/201513.1413.4813.0013.4122,230
12/9/201524.2525.1124.0724.141,046,266
12/9/201513.7013.7013.1713.240
12/8/201524.5924.6423.9224.401,826,181
12/8/201513.7713.7713.4113.5419,631
12/7/201525.9726.1124.7824.971,332,649
12/7/201514.1314.1313.8313.8844,732
12/4/201527.9828.1925.9626.171,322,149
12/4/201513.6614.1213.5113.950
12/3/201526.8727.1126.3626.901,676,089
12/3/201514.0414.1013.7113.790
12/2/201526.9127.3126.6526.711,149,061
12/2/201513.9314.4813.9314.08112,335
12/1/201527.0827.1926.7627.06899,390
12/1/201514.1614.3413.9814.0069,182
11/30/201526.6727.4426.4427.071,349,920
11/30/201513.8514.2013.7513.9043,033
11/27/201527.1127.2726.3926.52294,768
11/27/201514.3714.3713.6513.8358,928
11/26/201514.0814.3914.0814.2573,500
11/25/201526.9427.3926.8527.20738,761
11/25/201514.3314.4014.3014.3554,504
11/24/201526.4327.4226.4327.151,325,869
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center