$25.67 -0.11 (%) Colfax Corp - New York Stock Exchange, Inc.

Jun. 29, 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
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
6/16/201610.3210.6410.2510.37662,175
6/15/201628.2028.6627.9228.03860,914
6/15/201610.4510.5610.2310.3050,174
6/14/201627.5528.1627.4028.16820,276
6/14/201610.5510.5510.1510.3632,598
6/13/201627.6228.2227.4727.73716,021
6/13/201610.6010.7410.5410.6074,258
6/10/201628.7328.7627.7627.871,340,719
6/10/201610.6210.7410.6210.6833,039
6/9/201629.1929.1928.7428.881,011,580
6/9/201610.6410.8510.6310.6625,122
6/8/201629.6129.7629.3829.571,200,828
6/8/201610.5310.7510.5310.6522,996
6/7/201629.6129.7729.2429.38847,374
6/7/201610.6410.7510.5110.5926,758
6/6/201628.4529.4728.1729.38791,542
6/6/201610.8710.9510.6310.6425,555
6/3/201628.1628.4827.7628.181,044,511
6/3/201610.8310.8910.7010.8520,388
6/2/201626.9228.1226.9128.10762,275
6/2/201610.8411.0010.7110.8620,788
6/1/201626.7427.1726.3927.07622,499
6/1/201610.9311.1410.7810.81430,287
5/31/201626.9327.3426.9127.09664,798
5/31/201610.8711.1610.6510.9979,901
5/30/201610.6210.8810.6210.8614,109
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center