$51.81 -0.84 (%) Colfax Corp - NYSE

May. 22, 2015 | 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
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
4/21/201514.9015.0214.6614.9226,978
4/20/201548.5249.0148.4348.83665,123
4/20/201514.7315.2514.7214.9036,508
4/17/201548.1648.4847.9148.33648,005
4/17/201515.0415.0414.4814.6675,437
4/16/201548.9749.3948.7548.88700,561
4/16/201515.1315.2214.8615.0037,499
4/15/201548.2749.5147.9849.361,516,793
4/15/201514.9015.3114.9015.13178,082
4/14/201547.7848.1447.4448.021,149,833
4/14/201514.9315.0414.7914.8754,440
4/13/201547.0147.8946.8447.781,104,106
4/13/201514.7215.0414.7214.93128,573
4/10/201547.0047.7446.8646.971,107,632
4/10/201514.7014.7314.6014.7219,103
4/9/201546.6647.0746.3246.91767,616
4/9/201514.6514.7614.4414.7230,412
4/8/201547.8348.0646.3746.561,477,528
4/8/201514.4014.8114.4014.7541,856
4/7/201549.0549.2148.0448.09882,747
4/7/201514.7714.7714.2914.3337,390
4/6/201548.2049.6147.9249.16796,434
4/6/201514.8515.0114.7114.7528,997
4/2/201547.9249.0847.6748.481,341,918
4/2/201514.8315.0414.6814.8873,860
4/1/201547.5448.0647.3847.941,060,188
4/1/201515.0515.2714.5614.83100,554
3/31/201547.7548.0647.1047.73713,132
3/31/201514.8814.9714.2314.97195,411
3/30/201547.8948.2347.6348.00758,612
3/30/201513.9915.0913.9614.92515,487
3/27/201547.4047.8546.9247.68649,019
3/27/201514.0014.2213.8313.9934,044
3/26/201547.4247.8047.0147.57497,394
3/26/201514.2014.2314.0014.0661,321
3/25/201548.6348.6747.5047.53504,309
3/25/201514.1914.4714.1914.2249,148
3/24/201548.5349.6948.0748.47627,097
3/24/201514.1914.2513.8314.1223,282
3/23/201548.3048.5747.5148.19595,695
3/23/201513.7914.3513.7914.28105,177
3/20/201548.2448.4847.3848.42681,525
3/20/201514.4514.5113.8113.9041,102
3/19/201548.3948.8747.4647.95583,684
3/19/201514.5014.5614.2514.3727,961
3/18/201547.7449.0446.5848.86877,104
3/18/201514.5914.6014.4614.4831,922
3/17/201548.2848.7047.2948.00751,122
3/17/201514.9314.9314.4214.6033,544
3/16/201548.6848.8447.9748.66651,028
3/16/201514.5314.9214.5314.8740,887
3/13/201548.8549.0448.0348.49557,541
3/13/201514.8714.8714.4214.6344,435
3/12/201549.3449.5348.6449.19511,466
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center