$45.50 +0.20 (%) Colfax Corp - NYSE

Jul. 2, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
7/1/201546.4346.5745.0545.301,099,906
6/30/201545.9546.9245.9146.151,210,164
6/30/201515.3815.6615.3615.6635,151
6/29/201546.1146.3645.5745.751,253,498
6/29/201515.5215.5615.3515.3810,480
6/26/201546.7846.9546.4646.532,230,251
6/26/201515.7416.0915.6415.6412,789
6/25/201547.3947.5746.3746.71825,229
6/25/201515.5915.8015.4815.805,359
6/24/201547.6547.9747.4047.46800,131
6/24/201515.3915.6915.2815.5835,960
6/23/201547.2647.9047.0847.631,037,955
6/23/201515.0515.5115.0515.4322,049
6/22/201547.6247.6846.9447.32794,403
6/22/201515.2715.2715.0915.1319,159
6/19/201547.4647.4647.0347.03886,886
6/19/201515.4115.5015.0015.3242,491
6/18/201547.5947.8547.2347.46503,879
6/18/201516.0616.0615.3515.5548,573
6/17/201547.8948.0947.1347.46538,289
6/17/201516.1116.1215.9716.039,703
6/16/201548.0748.2847.2247.78923,011
6/16/201515.9416.3515.9416.11116,278
6/15/201548.7748.7748.0648.40493,556
6/15/201515.8116.0715.8016.0022,854
6/12/201549.0849.1748.7748.98407,130
6/12/201516.0116.0616.0016.0014,696
6/11/201549.5049.7348.8949.25521,965
6/11/201516.0016.2415.5116.1789,943
6/10/201549.7449.8749.1749.33692,517
6/10/201515.9016.2415.6215.7156,939
6/9/201549.8050.2249.3749.50843,690
6/9/201515.9715.9515.8015.9216,999
6/8/201550.2550.4249.4649.68754,550
6/8/201515.9716.0615.8715.9925,946
6/5/201550.3650.5449.7650.40430,606
6/5/201515.8916.1015.8915.9923,539
6/4/201550.9951.4050.2650.50972,250
6/4/201515.8516.3715.7916.0067,287
6/3/201550.7651.5750.5851.22513,750
6/3/201515.8515.9015.7915.8518,149
6/2/201550.2651.1049.9450.93380,539
6/2/201515.8815.8915.6315.8620,925
6/1/201550.4850.7249.9550.47596,627
6/1/201515.8315.9915.6915.8434,844
5/29/201551.1251.4749.9050.39550,349
5/29/201515.8315.8615.6115.7435,099
5/28/201551.4951.5750.2451.25574,240
5/28/201515.6115.8615.4815.7927,694
5/27/201551.0551.6150.5951.55688,720
5/27/201515.5315.8115.4415.6659,882
5/26/201551.5851.8850.7251.01539,604
5/26/201515.5015.7015.3615.5467,454
5/25/201515.7115.7215.5115.576,872
5/22/201552.5652.8251.6151.81839,308
5/22/201515.2815.6115.2815.5985,885
5/21/201551.8753.1751.7052.65575,491
5/21/201515.2515.3915.2515.3710,515
5/20/201551.5452.1651.1651.94847,411
5/20/201515.4615.4614.9115.40133,359
5/19/201551.6451.9750.7851.56848,082
5/19/201514.9615.5114.9615.2827,895
5/18/201551.7052.0850.9951.61496,218
5/15/201551.3551.9650.9551.84809,702
5/15/201514.5014.8614.4914.86135,036
5/14/201551.0851.7050.7651.57666,800
5/14/201514.6314.6314.3314.4073,461
5/13/201550.2151.0049.8850.85644,079
5/13/201514.6214.7014.3014.5638,449
5/12/201549.8150.2449.4549.87894,150
5/12/201514.7514.8914.4414.5274,015
5/11/201549.6950.2649.5049.891,061,702
5/11/201514.9515.0214.8114.8610,949
5/8/201549.9650.1349.5649.72409,033
5/8/201514.6515.1014.6514.9347,273
5/7/201549.8249.8249.0949.53682,319
5/7/201514.5314.7314.3114.6184,396
5/6/201549.8450.0949.3049.76518,330
5/6/201515.1515.1914.5214.5460,978
5/5/201550.0151.1049.3449.80855,856
5/5/201515.3915.3914.9815.0474,231
5/4/201550.1450.3149.6949.96645,775
5/4/201515.4315.4315.1715.3217,025
5/1/201549.7950.2749.3750.00755,182
5/1/201515.4215.4515.2315.3047,579
4/30/201550.2250.3149.3449.591,103,794
4/30/201515.6115.6115.0015.4198,584
4/29/201548.7450.7648.7450.391,093,601
4/29/201515.2815.7215.2615.50129,987
4/28/201549.0049.2748.2849.00726,727
4/28/201515.2615.3915.2615.3516,774
4/27/201548.4049.6848.1849.202,421,051
4/27/201515.2815.3815.2815.3430,550
4/24/201549.1749.1747.6948.311,416,798
4/24/201515.1115.4115.1115.2651,267
4/23/201547.6149.4547.0649.171,722,200
4/23/201514.8815.2214.8815.1613,087
4/22/201548.8948.8948.1148.682,066,567
4/22/201514.8514.9914.7214.9836,582
4/21/201548.9549.2048.2548.56839,056
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!