$37.57 +0.23 (%) Colfax Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
1/20/201737.7938.0337.3637.57401,096
1/20/201710.6910.7310.3710.7017,041
1/19/201737.5538.0137.1037.34559,006
1/19/201710.3910.7310.3010.6957,296
1/18/201737.2337.7437.0737.39408,817
1/18/201710.1010.4710.0810.3933,763
1/17/201738.0738.3437.0237.38607,203
1/17/201710.2010.2010.0910.0926,414
1/16/201710.1710.2010.1310.164,914
1/13/201739.7139.7938.2038.31938,190
1/13/201710.3310.3310.1110.2516,524
1/12/201737.9837.9836.4236.90468,972
1/12/201710.3010.3510.2510.297,530
1/11/201736.7537.9136.6837.85635,708
1/11/201710.1110.3810.1110.3519,898
1/10/201735.3536.5735.3136.51624,214
1/10/201710.0810.1410.0610.1335,687
1/9/201736.0136.1635.4235.49418,253
1/9/201710.1210.1410.0910.1021,094
1/6/201736.3636.8636.1636.36499,494
1/6/201710.3610.3610.1510.1811,683
1/5/201737.1137.2436.0736.26539,455
1/5/201710.5010.5010.3510.3613,831
1/4/201736.9737.4336.8737.03631,858
1/4/201710.3010.4810.2610.4419,385
1/3/201736.6637.1636.4736.901,000,242
1/3/201710.0810.2810.0810.2418,454
12/30/201636.0936.2735.7335.93356,681
12/30/201610.0910.2610.0810.1110,035
12/29/201636.1436.3935.6735.92327,179
12/29/201610.0710.1510.0510.1517,582
12/28/201636.6936.8035.9736.02459,169
12/28/201610.0710.1310.0710.0810,983
12/27/201636.5836.7936.3536.69278,442
12/23/201636.6036.6036.2636.36269,467
12/23/201610.0810.1410.0810.107,055
12/22/201636.7036.8036.3036.33505,191
12/22/201610.1910.1910.0810.0813,658
12/21/201637.2337.4136.8636.96675,661
12/21/201610.3110.3110.1010.1219,138
12/20/201637.1637.5636.9136.99674,324
12/20/201610.1110.4610.0610.2541,281
12/19/201637.0437.8836.8937.02687,941
12/19/201610.2310.2810.1910.238,426
12/16/201637.2538.2037.0037.851,113,254
12/16/201610.1510.2510.0010.2040,566
12/15/201636.9437.5736.6737.26437,123
12/15/201610.1510.1510.1010.156,664
12/14/201637.8038.1836.8836.93659,629
12/14/201610.1810.2210.1110.1775,996
12/13/201638.7838.8437.8538.21878,556
12/13/201610.1910.2610.1410.159,412
12/12/201639.2139.4038.5138.58610,416
12/12/201610.1910.2510.1910.2217,479
12/9/201639.3439.7938.9839.21689,345
12/9/201610.3010.3210.2410.2413,694
12/8/201639.7839.8438.7539.281,325,596
12/8/201610.2610.3810.2010.2071,344
12/7/201638.5339.8338.1839.75859,820
12/7/201610.3010.3010.2410.2713,629
12/6/201637.9738.6337.8238.56378,295
12/6/201610.2710.3110.2010.3041,152
12/5/201638.3838.5537.9437.97657,991
12/5/20169.9610.189.9410.1638,636
12/2/201637.9038.0437.4537.96455,131
12/2/201610.0310.189.9810.0119,649
12/1/201638.0038.4637.7537.93715,838
12/1/201610.0110.229.9710.0936,368
11/30/201636.5637.8336.5637.61787,823
11/30/201610.0510.2010.0210.0228,417
11/29/201636.3036.5235.8335.981,085,616
11/29/201610.0610.1510.0410.057,442
11/28/201637.3037.3536.6436.72672,256
11/28/201610.2510.3410.0210.1128,793
11/25/201636.9537.3536.6637.29252,399
11/25/201610.1910.2910.1310.2910,612
11/24/201610.1510.1510.0010.063,017
11/23/201636.5137.2036.5136.98517,264
11/23/201610.0610.1910.0610.0710,753
11/22/201636.7536.7536.3236.64867,556
11/22/20169.9110.179.9110.1025,167
11/21/201636.8436.8936.4536.57719,239
11/21/20169.7610.149.769.9723,762
11/18/201636.8036.9136.3136.42619,402
11/18/201610.0410.1510.0410.126,928
11/17/201637.1737.2436.5336.71701,426
11/17/201610.0110.089.9510.0410,494
11/16/201636.9937.6636.6737.07699,519
11/16/201610.0710.109.9910.0915,938
11/15/201637.4737.5936.9837.45730,722
11/15/201610.0610.219.9510.1312,753
11/14/201637.0237.6336.8337.501,231,829
11/14/20169.9710.079.8010.0620,426
11/11/201635.7036.3835.6036.361,827,734
11/11/20169.9910.009.789.8459,071
11/10/201635.5936.6635.5935.901,448,930
11/10/20169.619.979.599.9327,709
11/9/201634.3035.1734.1034.961,591,319
11/9/20169.509.719.459.7044,409
11/8/201633.2434.2232.8433.99866,188
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center