$26.80 +0.03 (%) Colfax Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
5/27/201626.8026.8926.4726.80494,379
5/27/201610.5210.6310.4210.5515,985
5/26/201627.2727.6326.7726.77728,100
5/26/201610.4410.5710.4010.4046,249
5/25/201627.1927.6626.9727.271,114,722
5/25/201610.0610.4610.0610.4543,258
5/24/201626.0727.0325.7926.923,092,324
5/24/20169.8810.139.8310.0369,413
5/23/201625.3826.0425.3025.78853,395
5/20/201625.0525.6224.9425.61782,340
5/20/20169.889.969.759.8027,643
5/19/201625.1425.3524.6724.961,090,128
5/19/20169.809.979.639.9152,254
5/18/201625.7026.1825.3225.461,293,517
5/18/201610.0510.099.819.8150,063
5/17/201625.9526.6425.4826.221,473,116
5/17/201610.3010.309.9510.0317,619
5/16/201625.3025.8125.1825.38646,984
5/16/201610.2010.3610.2010.2522,560
5/13/201625.5226.0124.8724.96893,600
5/13/201610.2410.5810.1010.1035,606
5/12/201626.3626.4525.4625.71987,453
5/12/201610.5510.6010.2510.3026,715
5/11/201626.0526.4525.8425.991,520,617
5/11/201610.5110.7110.4910.5433,889
5/10/201625.4726.3425.4126.031,875,710
5/10/201610.4010.6010.3910.5015,395
5/9/201625.3325.4724.7225.352,097,082
5/9/201610.5510.5510.2710.3919,904
5/6/201625.1125.5124.9325.403,289,799
5/6/201610.1110.6510.1110.6550,171
5/5/201626.1226.3125.3325.361,935,755
5/5/201610.2010.2810.0810.1196,397
5/4/201628.1328.4525.9426.064,133,116
5/4/20169.9010.269.9010.2632,947
5/3/201632.0532.3628.2828.313,915,540
5/3/201610.0510.159.829.97109,477
5/2/201632.4132.4631.5132.051,151,513
5/2/201610.1910.2210.0510.05404,912
4/29/201632.3232.6031.8532.43856,637
4/29/20169.9710.339.9410.1824,393
4/28/201633.4533.4932.2532.34609,601
4/28/201610.3510.359.909.9455,773
4/27/201632.9833.6332.9133.57706,238
4/27/201610.5810.5810.2110.2882,185
4/26/201632.2732.9331.9132.90699,560
4/26/201610.5110.5110.2110.4437,409
4/25/201632.2932.6931.7932.00534,720
4/25/201610.5410.6010.2610.5136,233
4/22/201632.1132.6432.0032.47634,920
4/22/201610.4710.5610.1010.4530,263
4/21/201631.9532.6431.8632.141,113,015
4/21/201610.5810.5910.4310.4737,131
4/20/201632.1332.2731.6931.85920,610
4/20/201610.8910.8910.3410.6450,420
4/19/201631.1832.1630.9932.151,803,724
4/19/201611.0511.1610.7110.7627,014
4/18/201630.4131.4629.8230.98945,141
4/18/201610.8211.0510.8011.055,629
4/15/201631.1631.4330.6931.20537,359
4/15/201610.8510.9710.7610.878,263
4/14/201631.6231.7931.3031.441,242,746
4/14/201610.9311.2110.8210.9217,806
4/13/201629.6431.4329.6431.431,491,357
4/13/201610.7511.1710.7411.0826,702
4/12/201628.7029.8128.4529.40892,833
4/12/201610.9410.9410.6010.7011,196
4/11/201628.3828.8727.8028.57441,979
4/11/201611.2111.2110.9010.9519,247
4/8/201628.0928.9827.6728.13696,808
4/8/201611.5511.5511.1111.2124,145
4/7/201627.6927.9427.4427.62576,663
4/7/201611.6411.6511.3011.4029,553
4/6/201628.3228.3627.4728.05713,914
4/6/201611.6211.7511.5611.6415,102
4/5/201628.6328.7528.0128.09851,587
4/5/201611.6211.7111.5011.7120,285
4/4/201629.5430.2628.9729.071,135,637
4/4/201611.6611.7211.2511.53251,959
4/1/201628.1229.5727.8029.451,213,757
4/1/201611.9011.9011.4811.6619,276
3/31/201628.7529.0628.4528.59828,183
3/31/201611.9712.4311.9511.9925,465
3/30/201629.3029.3628.5728.82505,953
3/30/201612.0012.0011.8311.8820,653
3/29/201627.9328.9827.3028.87887,320
3/29/201611.8412.2011.8412.0425,697
3/28/201628.4728.5227.6628.311,460,490
3/28/201611.9311.9311.7311.8533,068
3/24/201628.3428.6927.6028.381,309,747
3/24/201611.5311.7611.4911.7618,940
3/23/201629.4629.6228.6128.78925,916
3/23/201611.9811.9811.5211.5536,027
3/22/201629.4930.1329.4829.74733,214
3/22/201612.3012.3011.9011.9832,891
3/21/201629.7330.1829.4629.89635,272
3/21/201611.9012.3111.8412.2935,161
3/18/201629.2130.0629.0029.822,822,948
3/18/201612.1512.1611.6211.76224,879
3/17/201628.3129.4928.1629.061,199,621
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center