$48.18 +0.98 (%) Colfax Corp - NYSE

Dec. 18, 2014 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
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
11/18/201413.5113.7113.5113.6555,879
11/17/201453.1853.2651.9151.95903,694
11/17/201413.1213.6013.1113.5739,744
11/14/201453.1253.5452.9853.30496,517
11/14/201413.3513.5013.3113.4251,436
11/13/201453.7753.9953.0953.21630,295
11/13/201413.4013.5013.4013.4931,078
11/12/201453.5554.0453.3753.67593,239
11/12/201413.3213.4513.2113.4026,946
11/11/201454.3854.3953.5553.81651,376
11/11/201413.1913.4613.0513.41172,638
11/10/201455.0155.3354.0854.47453,282
11/10/201413.2713.2913.1613.2016,204
11/7/201454.9155.0654.5454.76713,496
11/7/201413.3513.4213.2313.3023,207
11/6/201454.5855.1254.1754.88840,839
11/6/201412.9913.4512.9913.4246,098
11/5/201453.9754.8053.6354.67798,626
11/5/201413.2413.4012.9313.1379,565
11/4/201453.9153.9153.0553.50704,909
11/4/201413.2213.5013.0813.4573,847
11/3/201454.5754.6953.9554.05970,368
11/3/201412.6413.3712.6413.2199,312
10/31/201453.5754.4052.5354.381,092,312
10/31/201412.2012.6012.0012.6067,605
10/30/201452.6353.1352.1452.48710,356
10/30/201412.3312.5011.6812.0413,187
10/29/201452.7852.9952.0652.52817,669
10/29/201412.4112.4512.3212.3215,860
10/28/201452.3252.5351.9552.351,368,812
10/28/201412.2012.7012.2012.3731,028
10/27/201452.3652.5751.3151.701,163,884
10/27/201412.2712.2712.0212.1922,571
10/24/201450.5053.0849.2952.592,176,348
10/24/201412.2512.5312.2512.4553,188
10/23/201452.4554.7952.1654.032,776,781
10/23/201412.2812.4512.2112.3511,214
10/22/201457.3557.6455.3655.43763,910
10/22/201412.0112.4311.9412.2374,624
10/21/201455.1257.6055.0757.401,063,196
10/21/201411.5712.0911.4912.0927,400
10/20/201454.8855.2254.3754.66807,022
10/20/201411.3911.5711.2911.4912,337
10/17/201455.6755.9154.4254.751,452,611
10/17/201411.2511.5310.9411.4528,265
10/16/201451.9055.5351.6054.811,627,407
10/16/201410.2211.1910.2011.1721,693
10/15/201451.1453.0550.6753.051,497,653
10/15/201410.7910.8910.6610.7615,913
10/14/201451.4552.7650.8552.371,220,650
10/14/201411.0311.0710.8210.8324,336
10/13/201452.3652.6850.7550.881,257,698
10/10/201453.4053.5651.9052.261,211,547
10/10/201411.0011.1010.9611.038,305
10/9/201455.8156.0553.5753.611,377,182
10/9/201411.1411.2510.9911.1414,070
10/8/201455.1256.3054.7956.211,646,297
10/8/201411.0211.2510.9711.2512,595
  • Showing 1-100 of 2,494 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center