$54.75 -0.06 (%) Colfax Corp - NYSE

Oct. 17, 2014 | 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
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
10/7/201457.2757.2755.0855.321,395,156
10/7/201410.9311.3510.9311.1546,364
10/6/201458.1458.6357.4657.69850,848
10/6/201411.2011.2010.9811.036,298
10/3/201457.6058.2757.3858.081,395,357
10/3/201411.3211.3411.1611.252,129
10/2/201455.7357.2055.6257.101,126,981
10/2/201411.3311.4411.2511.409,795
10/1/201456.8656.9555.7155.981,308,104
10/1/201411.3411.4811.2511.486,671
9/30/201457.7957.9256.2356.971,847,777
9/30/201411.3511.4111.2311.4173,646
9/29/201458.7458.7757.7157.87998,526
9/29/201411.0011.5011.0011.4011,830
9/26/201458.9459.5158.5959.44491,380
9/26/201411.0211.1011.0111.05404,178
9/25/201459.0459.4858.7958.93980,859
9/25/201410.6611.1110.6611.1138,769
9/24/201460.1260.4059.3559.381,184,728
9/24/201410.4810.6810.3010.6618,965
9/23/201460.0861.1960.0160.201,170,066
9/23/201410.7010.7010.4010.4023,112
9/22/201461.4661.5760.0160.501,492,549
9/22/201411.2511.2510.6810.7618,616
9/19/201462.2362.3361.0061.761,801,421
9/19/201411.3811.6311.2311.2731,582
9/18/201461.4761.9361.1361.85952,785
9/18/201411.1411.3311.1411.3029,632
9/17/201462.2662.4561.1161.18666,188
9/17/201411.0011.1511.0011.1320,693
9/16/201461.6962.5561.3962.13473,316
9/16/201411.0011.1010.9911.0539,991
9/15/201462.8862.8861.6261.79543,055
9/15/201410.8311.0810.8311.0429,669
9/12/201463.8163.9862.9863.08548,205
9/12/201410.8111.0510.8010.8934,476
9/11/201462.8164.4362.5363.71409,922
9/11/201410.7810.9010.7510.8535,265
9/10/201463.4263.4762.4963.31429,137
9/10/201411.0511.0510.8610.8616,877
9/9/201463.9164.0263.3363.39363,151
9/9/201410.9911.0210.9010.9610,624
9/8/201464.1664.5763.6864.08355,444
9/8/201411.0611.0910.9410.9445,934
9/5/201463.6664.4363.2464.37663,733
9/5/201411.1211.1310.9511.0625,647
9/4/201463.4564.5563.0263.71764,481
9/4/201411.0411.1511.0211.1218,687
9/3/201464.0364.1362.8363.11512,103
9/3/201410.7211.1110.7210.9448,094
9/2/201463.6164.2763.4763.62619,562
9/2/201411.0611.1010.9510.95125,677
8/29/201463.8564.0563.4863.61377,714
8/29/201411.0811.1811.0511.1034,055
8/28/201464.0864.2863.6463.76355,686
8/28/201411.0511.1611.0511.0858,415
8/27/201464.4664.8163.9864.30312,930
8/27/201411.3911.5111.0511.0535,026
8/26/201464.9664.9664.2964.37452,598
8/26/201411.6811.6811.2611.3041,661
8/25/201464.5665.2264.4464.95316,110
8/25/201411.7611.7611.6011.632,919
8/22/201464.6164.6163.8864.38324,375
8/22/201411.8311.8711.5611.808,200
8/21/201465.3865.3864.4664.60420,332
8/21/201411.8811.9711.8611.9020,047
8/20/201464.7565.4264.7265.17286,739
8/20/201412.1512.1511.9012.007,030
8/19/201465.5065.5064.8964.95384,973
8/19/201411.8812.1311.8812.1310,142
8/18/201464.3965.3364.1665.32452,894
8/18/201411.9412.1711.9311.9715,818
8/15/201463.9964.3763.4663.96762,391
8/15/201411.9312.0011.8411.9919,104
8/14/201463.2863.7363.0163.73356,402
8/14/201411.9012.0911.7511.9252,069
8/13/201463.0563.7662.5763.07670,659
8/13/201411.7911.9811.7411.9518,127
8/12/201462.9263.5062.6562.97599,962
8/12/201411.6311.8411.6311.7916,311
8/11/201462.7863.1562.6162.86830,156
8/11/201411.3111.8511.3111.5425,230
8/8/201461.7262.6061.4062.42971,982
8/8/201411.0211.3711.0211.3415,076
8/7/201462.2062.2361.0261.15580,759
  • Showing 1-100 of 2,494 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center