$38.14 -0.37 (%) Colfax Corp - NYSE

Jul. 31, 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
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
6/18/201516.0616.0615.3515.5548,573
6/17/201547.8948.0947.1347.46538,289
6/17/201516.1116.1215.9716.039,703
6/16/201548.0748.2847.2247.78923,011
6/16/201515.9416.3515.9416.11116,278
6/15/201548.7748.7748.0648.40493,556
6/15/201515.8116.0715.8016.0022,854
6/12/201549.0849.1748.7748.98407,130
6/12/201516.0116.0616.0016.0014,696
6/11/201549.5049.7348.8949.25521,965
6/11/201516.0016.2415.5116.1789,943
6/10/201549.7449.8749.1749.33692,517
6/10/201515.9016.2415.6215.7156,939
6/9/201549.8050.2249.3749.50843,690
6/9/201515.9715.9515.8015.9216,999
6/8/201550.2550.4249.4649.68754,550
6/8/201515.9716.0615.8715.9925,946
6/5/201550.3650.5449.7650.40430,606
6/5/201515.8916.1015.8915.9923,539
6/4/201550.9951.4050.2650.50972,250
6/4/201515.8516.3715.7916.0067,287
6/3/201550.7651.5750.5851.22513,750
6/3/201515.8515.9015.7915.8518,149
6/2/201550.2651.1049.9450.93380,539
6/2/201515.8815.8915.6315.8620,925
6/1/201550.4850.7249.9550.47596,627
6/1/201515.8315.9915.6915.8434,844
5/29/201551.1251.4749.9050.39550,349
5/29/201515.8315.8615.6115.7435,099
5/28/201551.4951.5750.2451.25574,240
5/28/201515.6115.8615.4815.7927,694
5/27/201551.0551.6150.5951.55688,720
5/27/201515.5315.8115.4415.6659,882
5/26/201551.5851.8850.7251.01539,604
5/26/201515.5015.7015.3615.5467,454
5/25/201515.7115.7215.5115.576,872
5/22/201552.5652.8251.6151.81839,308
5/22/201515.2815.6115.2815.5985,885
5/21/201551.8753.1751.7052.65575,491
  • 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!