$45.31 +0.59 (%) Colfax Corp - NYSE

Jan. 30, 2015 | 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
1/30/201544.6845.5144.3445.311,746,766
1/30/201515.6715.8515.6015.7563,492
1/29/201544.0744.7442.8644.721,678,419
1/29/201515.5015.8315.3015.8075,356
1/28/201545.1845.3843.8144.031,519,473
1/28/201514.7415.6014.6615.58107,284
1/27/201544.6045.2344.2544.93648,007
1/27/201514.7314.7514.5114.73115,436
1/26/201545.3245.5744.8345.36738,141
1/26/201514.4114.7314.4114.71103,218
1/23/201545.6145.8045.0045.28773,437
1/23/201514.1614.4914.1414.49311,790
1/22/201545.7246.3045.2145.781,070,486
1/22/201514.5014.5014.1014.2672,495
1/21/201544.9245.7744.5045.50940,877
1/21/201513.9314.5213.9014.4672,633
1/20/201544.7245.1744.5444.99779,718
1/20/201514.2714.3513.8313.8734,183
1/19/201514.6414.6414.2014.389,590
1/16/201544.5444.9443.8944.721,367,846
1/16/201514.5714.6814.3714.3723,453
1/15/201546.5846.9443.1644.841,538,951
1/15/201514.7214.9414.5614.6842,930
1/14/201546.2546.8245.6846.241,081,400
1/14/201514.5714.7414.2714.6516,321
1/13/201547.3447.6546.2646.99921,339
1/13/201514.8814.8814.7514.8514,521
1/12/201547.8647.8846.5446.98718,466
1/12/201514.5414.8814.5414.8852,919
1/9/201547.8348.2947.4048.011,533,494
1/9/201514.3414.7314.3414.7232,842
1/8/201548.4248.4247.6047.841,306,449
1/8/201514.0214.5013.9914.4382,979
1/7/201548.1248.4547.5047.72891,822
1/7/201513.8314.2113.8313.9513,837
1/6/201549.2849.4947.5547.731,932,258
1/6/201514.1814.2713.9413.9930,192
1/5/201550.8151.2549.0349.261,717,645
1/5/201514.5814.5814.3014.3412,920
1/2/201551.8452.2550.9652.14848,628
1/2/201514.5014.6214.1214.5421,051
12/31/201451.5952.2351.2751.57394,442
12/31/201414.0014.6114.0014.5618,950
12/30/201452.4652.6851.5851.62424,952
12/30/201414.0014.1013.9914.099,205
12/29/201452.6853.1352.5852.69449,052
12/29/201414.0014.1414.0014.1015,795
12/26/201452.7453.0252.3952.62288,293
12/24/201452.5752.7952.1352.40259,071
12/24/201414.0414.1013.9914.104,498
12/23/201452.5253.1552.4552.75753,042
12/23/201414.1514.1514.0114.1222,075
12/22/201451.6852.4251.2152.351,236,716
12/22/201414.2414.2414.0914.1921,160
12/19/201449.7851.8649.5151.592,202,943
12/19/201414.4714.5013.8514.2235,490
12/18/201448.1249.7847.7549.511,838,469
12/18/201414.1914.5514.1914.3669,680
12/17/201447.3047.3245.4847.203,703,276
12/17/201414.4014.4913.7914.0253,496
12/16/201448.4049.0347.7647.812,014,818
12/16/201414.4614.6014.4414.4826,246
12/15/201447.8048.6747.7148.551,301,328
12/15/201414.2314.4814.2314.4214,505
12/12/201447.4647.7147.0647.361,277,378
12/12/201414.4214.5614.2714.3223,188
12/11/201447.9248.3047.8547.99790,315
12/11/201414.1114.6514.1114.57134,404
12/10/201448.2948.4147.6447.991,474,468
12/10/201414.4914.6614.1414.2238,609
12/9/201447.2548.6847.0848.641,079,720
12/9/201413.8214.6413.8214.5936,053
12/8/201449.5049.7848.0848.211,431,947
12/8/201414.0014.0813.4313.9973,560
12/5/201449.9150.2349.7249.85530,481
12/5/201414.6614.7014.3914.4455,160
12/4/201450.7250.7249.7349.81693,087
12/4/201414.3914.7014.3914.6931,087
12/3/201450.4051.2449.9050.80799,445
12/3/201414.4514.5714.3214.5448,925
12/2/201451.0451.3050.2450.44806,829
12/2/201414.0014.4913.9014.31124,284
12/1/201451.5051.5050.0151.171,065,432
12/1/201413.3613.9913.3613.98314,483
11/28/201453.0753.1251.2251.53840,354
11/28/201413.3013.4513.3013.4510,638
11/27/201413.3613.5013.3513.373,600
11/26/201453.8154.0753.1153.35731,591
11/26/201413.3713.5413.3513.5414,870
11/25/201453.9353.9453.2853.89633,699
11/25/201413.6013.7013.4513.4545,527
11/24/201453.8554.0753.7953.94560,981
11/24/201413.5013.7013.4413.6419,512
11/21/201453.0154.2453.0153.771,155,959
11/21/201413.3613.5213.2613.3854,331
11/20/201451.2252.5951.0552.56542,560
11/20/201413.4213.4813.3013.3220,590
11/19/201451.9152.1451.1851.58573,216
11/19/201413.5613.5613.4513.5316,620
11/18/201451.8752.5051.7251.91879,026
  • Showing 1-100 of 2,496 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center