$30.39 +1.30 (%) Colfax Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
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
9/23/201629.7629.9329.1529.43688,529
9/23/201610.5510.5510.3410.4313,805
9/22/201629.2929.9729.2229.921,050,550
9/22/201610.2510.6810.2410.5513,669
9/21/201628.7029.0228.3028.89718,134
9/21/201610.2510.3210.1510.2531,425
9/20/201628.5028.5128.1628.34825,721
9/20/201610.4410.5510.2210.2333,069
9/19/201628.4528.7628.2128.33907,225
9/19/201610.2310.5610.1610.40618,886
9/16/201628.3328.6627.8828.12789,961
9/16/201610.1010.1910.0610.1637,576
9/15/201628.1328.9827.9528.76667,985
9/15/201610.2310.2510.0410.1324,239
9/14/201628.5928.5927.7628.04822,687
9/14/201610.1110.2010.0610.1417,344
9/13/201628.7629.1828.2128.46667,563
9/13/201610.1910.2210.1310.1331,549
9/12/201628.5929.6128.5729.33670,966
9/12/201610.3410.3410.0010.3230,706
9/9/201629.5829.6028.5928.83784,063
9/9/201610.4510.5210.2410.3154,101
9/8/201630.1130.4729.8429.97559,111
9/8/201610.6010.6110.5110.5226,560
9/7/201629.6830.3129.6130.17868,236
9/7/201610.7610.7610.6310.674,293
9/6/201629.8930.0629.5129.78573,438
9/6/201610.5910.8210.5710.7628,765
9/2/201629.7129.9329.3329.84750,781
9/2/201610.4410.7310.4110.4537,708
9/1/201629.6029.7928.8929.33804,282
9/1/201610.4510.5510.4010.4212,316
8/31/201630.0430.2729.5129.68936,449
8/31/201610.5410.5510.4710.4716,866
8/30/201630.5030.7330.1230.21376,160
8/30/201610.4010.6410.3510.4746,469
8/29/201630.2430.5730.0530.37481,361
8/29/201610.4010.4410.4010.4453,850
8/26/201630.3330.8230.2530.36384,506
8/26/201610.5010.5010.3010.3931,508
8/25/201630.3330.4630.1030.28425,098
8/25/201610.3910.5110.3010.5054,453
8/24/201630.7030.9830.2930.40371,601
8/24/201610.4610.6510.3510.3638,872
8/23/201630.6931.0630.6830.84326,490
8/23/201610.5510.7810.4810.516,950
8/22/201630.5330.7430.2030.52582,896
8/22/201610.5010.6410.4310.606,650
8/19/201630.6031.0030.4130.83670,785
8/19/201610.4110.5910.4010.5522,385
8/18/201630.7131.0130.7130.83583,333
8/18/201610.4010.4510.3310.3319,560
8/17/201630.6930.9430.4430.64466,883
8/17/201610.3910.5010.3910.4312,636
8/16/201630.7830.9830.6730.76555,400
8/16/201610.3510.4010.3010.3823,478
8/15/201630.5031.1030.4230.88529,552
8/15/201610.4110.5010.3010.3440,859
8/12/201631.1431.1430.1330.341,122,153
8/12/201610.4510.5210.4410.4817,409
8/11/201630.8031.5530.6931.231,050,377
8/11/201610.4710.5310.3910.5110,511
8/10/201630.4730.7630.3830.60783,735
8/10/201610.5910.6510.3510.5016,317
8/9/201630.1330.5830.1330.33481,098
8/9/201610.7210.8010.3710.5018,640
8/8/201629.9130.3729.7830.11464,263
8/8/201610.4010.6910.4010.69121,328
8/5/201629.4629.9729.3129.77774,467
8/5/201610.5610.5610.4010.4719,107
8/4/201628.5829.7728.5429.30802,888
8/4/201610.3310.4810.3310.4612,335
8/3/201628.3128.7728.2828.581,005,559
8/3/201610.2810.3310.1510.3127,568
8/2/201628.5628.7928.1228.42726,216
8/2/201610.3210.4910.2410.2533,437
8/1/201629.2329.4528.4528.51518,423
7/29/201629.1429.3828.2529.361,351,857
7/29/201610.3610.5010.3610.4328,585
7/28/201629.4729.4728.3329.20932,931
7/28/201610.5410.6010.4810.5026,797
7/27/201629.7629.9729.0129.361,029,785
7/27/201610.9710.9710.6210.6335,007
7/26/201628.4629.6428.4329.57489,395
7/26/201611.0311.1910.9010.9626,396
7/25/201628.3928.5328.1228.43426,207
7/25/201611.0311.2610.9511.018,366
7/22/201628.7028.8328.1428.521,121,924
7/22/201611.0011.1510.9111.0648,663
7/21/201628.4829.0628.3728.82798,944
7/21/201611.2511.2511.0411.0636,933
7/20/201628.0928.6527.5828.44646,417
7/20/201611.4111.4111.2111.2729,143
7/19/201628.3828.6228.0028.10849,710
7/19/201610.9011.4110.7511.4190,133
7/18/201628.7628.9728.4528.90548,002
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center