Colfax Corp $68.84

up +0.80


23/7/2014 04:04 PM  |  NYSE : CFX  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
7/23/201468.6369.0268.3168.84615,938
7/23/201411.9412.2011.9312.1423,123
7/22/201468.3568.9268.0068.04637,491
7/22/201411.9512.0211.9512.0175,229
7/21/201467.4068.5567.0768.28681,222
7/21/201411.9912.0711.9912.0213,364
7/18/201468.7269.1867.0367.671,437,036
7/18/201412.0712.1512.0312.0494,826
7/17/201465.7669.8065.7368.572,621,940
7/17/201412.2212.2212.1212.146,233
7/16/201472.9472.9972.2772.70399,504
7/16/201412.2612.2811.9912.2010,477
7/15/201473.1173.4472.1972.45548,686
7/15/201412.0212.1812.0212.158,076
7/14/201472.7873.6172.5373.29751,106
7/14/201412.0412.2812.0112.0213,827
7/11/201471.5071.8271.2871.58443,855
7/11/201412.1012.1212.0012.0926,662
7/10/201472.0672.1071.3371.53536,234
7/10/201412.0812.1612.0812.1317,993
7/9/201473.0273.5172.4372.61354,663
7/9/201412.1812.1912.0812.1813,700
7/8/201473.4974.1472.4472.97317,494
7/8/201412.3612.4912.2112.3127,280
7/7/201474.7875.1673.8173.95278,295
7/7/201412.6512.7412.3912.4033,897
7/4/201412.7012.8912.7012.8216,056
7/3/201475.1575.1574.6374.82376,543
7/3/201412.7512.7912.6712.7918,274
7/2/201475.0075.2674.5074.76324,122
7/2/201412.5212.7512.5212.7028,649
7/1/201474.8475.1874.3974.92661,437
6/30/201474.0774.8373.6774.54848,339
6/30/201412.3012.6212.3012.6021,404
6/27/201473.9274.7273.6874.341,165,835
6/27/201412.1912.4112.1912.3531,707
6/26/201474.0874.2373.2373.74269,298
6/26/201412.1712.1912.0312.1914,791
6/25/201473.5074.2373.4274.09335,128
6/25/201412.2212.2212.1012.1920,204
6/24/201474.4974.9873.5873.80343,903
6/24/201412.2112.2112.1512.1941,463
6/23/201474.9775.1674.2974.75457,299
6/23/201412.2012.2312.1912.2116,753
6/20/201474.0774.7373.6974.701,788,645
6/20/201412.3312.3312.2012.2658,965
6/19/201474.0774.2273.7674.00354,929
6/19/201412.2812.4312.1212.4324,919
6/18/201473.7274.0373.0673.96194,378
6/18/201412.1412.2212.1412.2014,328
6/17/201473.0374.1972.6773.72191,971
6/17/201412.1812.1812.0212.0921,296
6/16/201472.9473.4472.6173.05325,495
6/16/201412.1312.1912.1012.1327,750
6/13/201472.9373.3672.4073.17149,269
6/13/201412.3412.3412.1612.1920,991
6/12/201473.6973.6972.5872.72278,643
6/12/201412.4512.4512.2012.28109,986
6/11/201474.1174.1173.2073.90284,918
6/11/201412.6012.6012.4412.4919,048
6/10/201474.7774.7973.7674.33333,968
6/10/201412.5012.6012.4712.5239,727
6/9/201474.9075.3774.3674.91493,332
6/9/201412.5812.5812.3912.4798,940
6/6/201474.8875.0374.6274.80397,576
6/6/201412.4912.5512.3012.53118,086
6/5/201473.9174.8073.5574.62457,043
6/5/201412.6612.7512.3312.3647,954
6/4/201473.2173.6872.8173.40334,877
6/4/201412.7512.8112.6912.6926,371
6/3/201473.5074.0873.0073.29230,478
6/3/201412.8512.8912.8012.8354,481
6/2/201472.8474.2772.3473.74579,256
6/2/201412.7712.8412.7312.8034,820
5/30/201473.3573.3572.6072.79310,368
5/30/201412.7712.8012.5112.7071,235
5/29/201473.6573.7772.9773.40188,450
5/29/201412.7312.7312.5312.7049,864
5/28/201473.6974.0873.1973.52297,299
5/28/201412.8512.8512.6412.6540,694
5/27/201473.8374.5773.3873.78261,114
5/27/201412.7512.8012.7012.7546,942
5/26/201412.7512.8512.7012.7452,138
5/23/201472.7973.5672.5573.50334,408
5/23/201412.7512.7812.6312.7734,001
5/22/201472.0873.2872.0572.88466,488
5/22/201412.7512.7512.6812.6928,548
5/21/201471.4072.1471.3071.97231,896
5/21/201412.8112.8312.6812.7574,616
5/20/201472.6372.6370.4471.20397,663
5/20/201412.8612.9112.8012.80107,632
5/19/201471.9873.0271.6572.79307,510
5/16/201472.2272.3471.4072.10397,504
5/16/201412.9513.0812.8412.9123,890
5/15/201473.2173.7570.3872.15619,134
5/15/201413.0013.0412.9813.0061,236
5/14/201474.2074.5073.5273.62390,378
5/14/201413.1013.1313.0013.0721,663
5/13/201474.7575.1873.9474.24346,075
5/13/201413.0913.1413.0013.1428,292
Trading Center