$38.89 +0.87 (%) Colfax Corp - NYSE

Aug. 28, 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
8/28/201537.7939.2837.7938.89817,214
8/28/201512.2112.2111.9011.9553,648
8/27/201536.9838.2936.8738.021,197,103
8/27/201512.5612.6011.8111.9668,645
8/26/201537.1337.1336.3136.611,389,880
8/26/201511.6612.8411.6211.8485,526
8/25/201537.7637.7736.4136.441,600,374
8/25/201511.1111.8411.1111.40183,791
8/24/201535.2937.9435.1336.751,965,699
8/24/201510.1211.1410.1111.0491,847
8/21/201537.5038.3637.1237.221,486,243
8/21/201511.0211.3711.0011.0888,475
8/20/201539.2539.2537.6537.701,353,904
8/20/201511.1211.3811.1011.3731,445
8/19/201540.0640.1639.0739.421,751,271
8/19/201511.5411.6211.1311.3138,694
8/18/201539.8440.0639.7240.00844,459
8/18/201511.7311.8111.4611.5146,470
8/17/201539.4539.8538.7539.85952,157
8/17/201511.7012.0111.6611.9041,051
8/14/201539.2739.6839.2539.43604,568
8/14/201512.1012.1011.5711.7259,372
8/13/201540.3240.5239.1439.22900,592
8/13/201512.1312.1611.8411.9233,273
8/12/201540.4540.7940.0740.55923,041
8/12/201512.3912.3912.0012.1159,579
8/11/201541.0541.4740.6340.79962,913
8/11/201512.6012.6012.1612.3274,171
8/10/201540.4241.6940.3741.56958,860
8/10/201512.1712.7112.1712.6046,706
8/7/201539.9240.7239.8640.121,452,741
8/7/201512.2612.4512.1412.1627,300
8/6/201539.3040.1839.1140.001,764,097
8/6/201512.3012.5912.3012.4056,647
8/5/201538.0039.1938.0038.831,235,305
8/5/201512.5012.7912.1712.3945,607
8/4/201537.9538.4537.8237.951,192,148
8/4/201512.2312.8712.2312.5299,726
8/3/201538.0538.3937.5937.94973,929
7/31/201538.6339.0037.9638.141,538,345
7/31/201512.3412.9512.3412.5294,126
7/30/201538.1238.6638.0938.51928,384
7/30/201513.5013.5612.2712.60121,482
7/29/201538.6638.8838.3738.501,085,396
7/29/201512.6713.6412.0613.63581,844
7/28/201538.3738.8838.2738.611,859,556
7/28/201513.3813.9613.3413.47110,653
7/27/201539.0239.5138.4838.602,270,935
7/27/201514.2014.2213.2913.4799,423
7/24/201540.5040.5939.2339.542,964,279
7/24/201514.3914.4014.1814.2568,580
7/23/201541.3842.3040.6841.023,504,482
7/23/201514.9914.9914.3614.4856,125
7/22/201541.8342.1041.6041.672,084,285
7/22/201514.7915.6514.3114.99112,353
7/21/201542.2342.6141.5941.901,545,992
7/21/201515.7315.8015.5215.5232,991
7/20/201542.5642.8742.3342.40836,315
7/20/201516.1816.1815.5815.8522,885
7/17/201543.0443.2342.5742.62786,604
7/17/201515.8816.3115.8815.9945,635
7/16/201543.4043.9142.7543.03939,312
7/16/201515.7016.2015.5015.8436,406
7/15/201544.1644.3043.0143.08758,215
7/15/201516.2016.2515.5815.64271,950
7/14/201543.9444.6443.7844.21811,900
7/14/201515.9816.1715.9816.1126,375
7/13/201543.6144.1043.5643.841,256,309
7/13/201515.7915.9215.7915.9910,900
7/10/201544.2644.4543.6043.62908,286
7/10/201515.5116.0015.5115.9421,514
7/9/201544.3844.7043.8643.95665,496
7/9/201515.2115.7415.2115.6720,012
7/8/201544.6144.8243.7743.851,003,841
7/8/201515.5415.5915.2015.26103,554
7/7/201545.0045.0544.2944.93676,816
7/7/201515.6715.6715.3415.6622,376
7/6/201545.3945.7344.7045.071,060,152
7/6/201515.6515.7515.4315.7511,965
7/3/201515.5816.0115.4916.019,458
7/2/201545.5145.8745.1845.541,071,645
7/2/201515.6615.7515.5015.5152,472
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
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
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!