$37.97 0.00 (%) Colfax Corp - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/201638.3838.5537.9437.97657,991
12/5/20169.9610.189.9410.1638,636
12/2/201637.9038.0437.4537.96455,131
12/2/201610.0310.189.9810.0119,649
12/1/201638.0038.4637.7537.93715,838
12/1/201610.0110.229.9710.0936,368
11/30/201636.5637.8336.5637.61787,823
11/30/201610.0510.2010.0210.0228,417
11/29/201636.3036.5235.8335.981,085,616
11/29/201610.0610.1510.0410.057,442
11/28/201637.3037.3536.6436.72672,256
11/28/201610.2510.3410.0210.1128,793
11/25/201636.9537.3536.6637.29252,399
11/25/201610.1910.2910.1310.2910,612
11/24/201610.1510.1510.0010.063,017
11/23/201636.5137.2036.5136.98517,264
11/23/201610.0610.1910.0610.0710,753
11/22/201636.7536.7536.3236.64867,556
11/22/20169.9110.179.9110.1025,167
11/21/201636.8436.8936.4536.57719,239
11/21/20169.7610.149.769.9723,762
11/18/201636.8036.9136.3136.42619,402
11/18/201610.0410.1510.0410.126,928
11/17/201637.1737.2436.5336.71701,426
11/17/201610.0110.089.9510.0410,494
11/16/201636.9937.6636.6737.07699,519
11/16/201610.0710.109.9910.0915,938
11/15/201637.4737.5936.9837.45730,722
11/15/201610.0610.219.9510.1312,753
11/14/201637.0237.6336.8337.501,231,829
11/14/20169.9710.079.8010.0620,426
11/11/201635.7036.3835.6036.361,827,734
11/11/20169.9910.009.789.8459,071
11/10/201635.5936.6635.5935.901,448,930
11/10/20169.619.979.599.9327,709
11/9/201634.3035.1734.1034.961,591,319
11/9/20169.509.719.459.7044,409
11/8/201633.2434.2232.8433.99866,188
11/8/20169.9610.019.809.8666,584
11/7/201633.4133.5433.1633.39808,947
11/7/201610.0310.039.9510.0011,259
11/4/201631.6632.9731.3332.591,120,885
11/4/20169.9310.069.9310.0020,524
11/3/201630.7131.7230.5931.69786,703
11/3/201610.0010.279.9010.0117,960
11/2/201630.7531.0730.3330.64752,378
11/2/201610.0210.0910.0110.0246,458
11/1/201632.0532.0530.6630.98859,972
11/1/201610.0810.1310.0310.0432,500
10/31/201631.9831.9931.5431.79480,909
10/31/201610.1110.1610.0510.1425,903
10/28/201632.2432.8931.5831.671,367,593
10/28/201610.2310.2310.1310.136,995
10/27/201630.2832.0430.1532.011,892,738
10/27/201610.3010.3010.1510.2117,684
10/26/201629.3630.2029.2829.39838,657
10/26/201610.1510.3410.1210.1218,555
10/25/201630.1130.1529.5529.67419,518
10/25/201610.1510.3510.1510.2331,151
10/24/201630.2230.6229.8630.13485,334
10/24/201610.0710.1910.0710.1430,746
10/21/201628.8830.2428.8330.021,048,060
10/21/201610.0810.2710.0810.1560,776
10/20/201629.1229.5629.0029.30434,599
10/20/201610.0710.1610.0710.079,913
10/19/201629.2429.4529.0129.371,476,120
10/19/201610.1010.1310.0610.084,746
10/18/201629.7329.7328.9629.00375,438
10/18/201610.0710.2110.0710.0918,162
10/17/201629.4829.6229.1129.26447,978
10/17/201610.0110.1110.0010.0711,769
10/14/201629.5429.7929.2329.44359,767
10/14/201610.0210.049.9710.0020,852
10/13/201628.8029.4228.4729.26664,076
10/13/201610.0510.159.9510.0623,236
10/12/201629.1629.5229.1029.40247,274
10/12/201610.0310.1110.0310.098,865
10/11/201629.6829.6928.9529.25576,638
10/11/201610.0910.1810.0110.0934,940
10/10/201630.3030.7329.7029.86613,772
10/7/201630.9930.9929.9030.26577,867
10/7/201610.1610.2710.1010.1932,696
10/6/201630.9431.2630.5031.052,019,024
10/6/201610.1110.2210.1010.1414,208
10/5/201630.5931.2630.1431.09550,626
10/5/201610.1410.2410.1210.1421,761
10/4/201630.6330.9230.0930.201,382,034
10/4/201610.1910.2510.1510.1524,650
10/3/201631.2631.3530.5730.61685,928
10/3/201610.3010.3210.2310.2615,269
9/30/201630.8431.6630.6531.43753,396
9/30/201610.4110.5610.2510.2631,472
9/29/201630.4831.0030.3130.48687,204
9/29/201610.5210.6110.4010.4632,044
9/28/201629.2630.5429.2630.481,098,316
9/28/201610.2910.6510.2810.42196,264
9/27/201628.9629.1628.7729.09484,153
9/27/201610.2210.3510.2210.3021,793
9/26/201629.2929.6429.0529.21575,351
9/26/201610.3510.4310.2610.3311,662
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center