COLFAX $49.75


21/5/2013 04:21 PM  |  NYSE : CFX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

CFX historical data

Date Open High Low Close Volume
5/21/2013 49.40 49.92 49.23 49.75 6043
5/20/2013 48.98 49.99 48.87 49.40 5804
5/17/2013 48.11 49.03 48.10 49.00 10737
5/16/2013 47.87 48.83 47.75 48.29 7313
5/15/2013 47.15 48.35 46.97 48.09 8464
5/14/2013 46.86 47.57 46.79 47.36 13770
5/13/2013 46.65 47.12 46.56 46.90 12440
5/10/2013 46.03 46.66 46.00 46.45 12098
5/9/2013 46.00 46.28 45.69 45.98 19512
5/8/2013 45.14 46.12 44.78 45.98 55891
5/7/2013 45.48 45.69 44.71 45.00 33183
5/6/2013 46.06 46.50 45.72 46.25 8891
5/3/2013 46.28 46.97 45.79 45.82 10823
5/2/2013 45.89 46.17 45.65 45.90 4697
5/1/2013 46.67 46.72 45.20 45.77 10607
4/30/2013 46.68 46.98 46.18 46.67 7993
4/29/2013 46.38 46.78 46.25 46.51 9971
4/26/2013 46.13 46.47 45.57 46.21 8929
4/25/2013 44.22 46.49 44.22 45.76 13802
4/24/2013 43.35 44.43 43.35 44.22 7139
4/23/2013 42.77 43.68 42.77 43.63 7192
4/22/2013 42.64 42.82 42.22 42.55 3657
4/19/2013 42.65 42.88 42.35 42.62 6384
4/18/2013 43.38 43.38 42.27 42.50 8508
4/17/2013 43.88 43.88 43.09 43.20 6087
4/16/2013 44.29 44.80 43.99 44.20 5074
4/15/2013 46.19 46.30 43.75 43.94 10713
4/12/2013 46.71 47.01 46.43 46.67 2662
4/11/2013 46.73 47.06 46.54 46.92 5608
4/10/2013 46.10 46.95 45.92 46.70 4207
4/9/2013 45.92 46.06 45.69 45.89 2273
4/8/2013 45.12 45.98 45.00 45.98 3409
4/5/2013 45.05 45.25 44.27 44.99 7168
4/4/2013 45.66 45.86 45.49 45.82 4589
4/3/2013 45.53 45.61 45.19 45.51 13235
4/2/2013 45.74 46.14 45.24 45.47 2341
4/1/2013 46.50 46.86 45.21 45.65 5121
3/28/2013 46.68 46.74 46.27 46.54 5986
3/27/2013 46.13 46.67 45.51 46.47 7628
3/26/2013 46.66 46.80 46.03 46.29 2678
3/25/2013 46.97 47.11 46.18 46.49 3037
3/22/2013 46.89 47.18 46.46 46.62 3072
3/21/2013 47.24 47.60 46.51 46.71 2843
3/20/2013 47.65 47.80 47.42 47.57 2131
3/19/2013 47.57 47.81 46.95 47.45 3819
3/18/2013 47.90 48.19 47.18 47.38 7044
3/15/2013 48.30 48.62 47.96 48.62 9700
3/14/2013 47.72 48.82 47.72 48.58 5664
3/13/2013 47.05 47.49 46.77 47.40 2442
3/12/2013 46.63 47.34 46.63 47.13 4978
3/11/2013 46.34 46.79 46.29 46.72 3275
3/8/2013 44.95 46.71 44.95 46.39 5539
3/7/2013 44.69 44.97 44.31 44.60 5240
3/6/2013 44.92 45.08 44.50 44.64 5301
3/5/2013 44.27 44.91 44.00 44.76 3563
3/4/2013 43.73 44.00 43.44 43.89 4372
3/1/2013 43.30 43.99 43.13 43.85 8727
2/28/2013 42.80 43.59 42.67 43.40 4689
2/27/2013 41.81 42.90 41.67 42.79 4901
2/26/2013 41.73 42.00 41.35 41.75 3093
2/25/2013 42.37 42.50 41.60 41.62 7323
2/22/2013 41.85 42.48 41.84 42.18 6876
2/21/2013 42.23 42.23 41.13 41.88 7996
2/20/2013 42.56 42.82 42.20 42.40 8034
2/19/2013 42.35 42.77 42.13 42.54 5937
2/15/2013 42.25 42.49 42.03 42.25 3143
2/14/2013 42.21 42.44 41.96 42.25 3685
2/13/2013 42.42 42.69 42.11 42.42 3436
2/12/2013 42.51 42.89 42.28 42.36 4671
2/11/2013 42.76 42.94 42.20 42.50 3196
2/8/2013 42.00 42.81 41.94 42.75 5887
2/7/2013 41.14 42.34 41.03 41.98 11552
2/6/2013 41.70 42.56 40.42 41.26 36612
2/5/2013 43.76 44.67 43.76 44.55 7906
2/4/2013 44.29 44.29 43.42 43.55 6348
2/1/2013 44.15 45.13 43.17 44.44 9598
1/31/2013 44.24 44.89 44.24 44.61 8904
1/30/2013 44.38 44.64 44.13 44.31 8678
1/29/2013 43.22 44.42 43.16 44.41 3903
1/28/2013 43.69 43.84 43.11 43.36 5965
1/25/2013 42.75 43.77 42.59 43.74 5247
1/24/2013 41.04 42.73 41.04 42.64 6229
1/23/2013 41.06 41.31 40.76 41.10 4223
1/22/2013 40.94 41.20 40.81 41.08 2887
1/18/2013 41.19 41.28 40.54 40.88 3618
1/17/2013 40.90 41.62 40.72 41.28 5451
1/16/2013 40.77 40.77 40.37 40.61 3188
1/15/2013 40.60 41.01 40.60 40.76 3878
1/14/2013 40.78 40.92 40.55 40.76 1873
1/11/2013 40.73 40.98 40.44 40.81 2913
1/10/2013 41.27 41.27 40.31 40.86 5231
1/9/2013 40.74 41.31 40.60 40.87 8150
1/8/2013 40.76 40.98 40.29 40.44 8417
1/7/2013 40.69 41.34 40.51 40.89 6605
1/4/2013 41.81 41.81 40.86 41.00 4871
1/3/2013 41.91 42.44 41.55 41.64 4566
1/2/2013 41.22 42.01 41.21 41.99 8542
12/31/2012 39.00 40.52 39.00 40.35 3488
12/28/2012 38.88 39.49 38.88 39.17 5232
12/27/2012 39.13 39.55 38.73 39.15 2700
Marketplace
Trading Center