$29.36 +0.16 (%) Colfax Corp - New York Stock Exchange, Inc.

Jul. 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
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
7/18/201610.8411.2410.8410.9952,574
7/15/201628.9028.9528.5028.83338,033
7/15/201610.2811.0610.2810.9948,410
7/14/201628.4528.8028.2728.47583,562
7/14/201610.4010.5910.3910.4419,677
7/13/201628.5928.8027.8428.02677,797
7/13/201610.4010.6210.3510.3825,878
7/12/201628.6629.1428.5828.58823,523
7/12/201610.2110.4810.2110.3715,623
7/11/201628.1128.8428.0028.24944,277
7/11/201610.3510.4610.2310.2314,933
7/8/201627.1927.8927.1927.80659,906
7/8/201610.1410.2910.1110.2413,948
7/7/201626.4127.2526.3326.72791,655
7/7/201610.2510.3110.0810.0820,762
7/6/201625.5326.3625.4326.31928,228
7/6/201610.2710.3010.0610.1119,169
7/5/201626.3526.3525.1925.79736,733
7/5/201610.1610.3510.0510.3141,921
7/4/201610.3810.4610.2010.2212,518
7/1/201626.3527.1626.3426.561,020,012
6/30/201625.9026.6125.3826.461,707,966
6/30/201610.1410.3910.0010.3372,090
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center