Colfax Corp $71.83

up +1.24


17/4/2014 06:40 PM  |  NYSE : CFX  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
4/17/201470.4172.1770.4171.83424,089
4/16/201468.6070.5968.4570.59399,085
4/15/201468.8269.4567.1667.96691,770
4/14/201468.9069.4367.7168.40322,050
4/11/201467.7568.3067.4167.98492,846
4/10/201469.4469.4467.5167.92580,967
4/9/201468.5869.4267.8369.38356,173
4/8/201467.8568.5167.2168.31383,838
4/7/201470.0070.4267.3067.88637,557
4/4/201471.9772.4169.9870.27873,871
4/3/201471.9672.6971.2271.42933,697
4/2/201471.9472.2371.4872.02387,850
4/1/201471.0171.9770.5571.67736,795
3/31/201469.2571.5269.1071.33561,797
3/28/201468.7469.4468.4268.56711,507
3/27/201469.0469.5568.0269.00577,426
3/26/201470.6670.9469.0869.09536,592
3/25/201470.8171.5470.1270.42665,297
3/24/201471.5871.8369.4670.58587,475
3/21/201471.2371.6270.5371.212,279,700
3/20/201470.3570.9369.4170.88532,204
3/19/201470.0270.6569.7870.44484,029
3/18/201469.1470.6869.0370.20498,670
3/17/201468.8569.6468.5269.17421,159
3/14/201467.9168.6267.5467.99552,358
3/13/201469.3469.3767.4867.94754,608
3/12/201468.5869.4367.8068.99654,345
3/11/201471.1571.1569.1569.21532,774
3/10/201471.7471.8570.2070.75610,281
3/7/201471.7772.1671.2272.08457,191
3/6/201471.8972.3771.1471.53549,829
3/5/201471.5971.7770.7971.18895,227
3/4/201471.0771.2270.5470.56489,581
3/3/201470.1170.6669.1070.001,008,820
2/28/201472.0272.3770.6971.131,290,200
2/27/201470.8272.5670.6272.151,018,430
2/26/201470.7171.2170.5270.84518,133
2/25/201470.5171.3170.2170.53759,602
2/24/201469.7570.7469.5270.62540,298
2/21/201470.1970.5269.7469.76634,655
2/20/201469.6070.0169.3469.94407,381
2/19/201469.2370.3669.0169.58870,075
2/18/201468.6969.3668.4369.351,941,470
2/14/201469.3469.5068.0068.236,450,420
2/13/201464.4669.8164.3969.711,535,110
2/12/201464.0865.0263.7665.02453,765
2/11/201463.6464.1863.2064.00228,684
2/10/201464.7664.7663.2763.45326,400
2/7/201463.9264.9863.7264.37464,844
2/6/201462.5164.9862.4963.561,017,940
2/5/201460.3160.5259.8760.15657,954
2/4/201458.7360.7158.3560.55737,921
2/3/201459.9360.5558.3058.56778,617
1/31/201459.8760.9459.4560.25667,798
1/30/201460.5861.1060.5160.87803,041
1/29/201461.8062.0959.6660.241,264,490
1/28/201461.9062.5561.5162.44479,190
1/27/201462.1362.6361.3661.61487,912
1/24/201464.5264.7361.9862.01650,012
1/23/201465.0765.1364.5065.01302,889
1/22/201465.1265.6464.9865.28104,017
1/21/201465.1865.4364.6965.22172,275
1/17/201465.2065.3664.7265.03295,150
1/16/201464.4765.2564.3765.24183,342
1/15/201465.1765.1764.2064.49783,110
1/14/201463.1765.1862.6464.75706,501
1/13/201462.8563.6262.5362.87411,911
1/10/201463.2263.5662.8963.21355,761
1/9/201463.4663.6562.5163.22342,402
1/8/201463.0563.5062.8263.30495,347
1/7/201463.2563.5662.7263.21236,539
1/6/201463.6863.6862.9063.00315,314
1/3/201463.1163.6762.9563.35242,403
1/2/201463.4863.8762.7563.19226,428
12/31/201363.8364.1363.2463.69156,125
12/30/201363.3863.9463.1363.5599,957
12/27/201363.8164.3763.3063.50147,772
12/26/201363.1263.6763.1263.53122,049
12/24/201363.3563.3562.7263.0689,414
12/23/201361.9663.2461.5863.06401,709
12/20/201360.9861.7560.7361.72879,403
12/19/201362.1562.3560.6561.06725,936
12/18/201361.6162.3060.6862.09531,761
12/17/201361.3361.7160.4961.49677,656
12/16/201358.9660.5258.7460.34269,784
12/13/201358.6358.8158.4158.77122,318
12/12/201358.1758.8458.1758.53203,882
12/11/201359.3559.4458.0158.18240,881
12/10/201359.5760.3459.4159.52182,083
12/9/201359.3359.9859.2859.62272,225
12/6/201358.9259.8658.8659.45190,227
12/5/201358.4158.8658.0058.67185,098
12/4/201358.4858.7457.9058.46244,383
12/3/201358.7459.0058.4058.63243,403
12/2/201358.6158.9557.9158.78324,293
11/29/201358.5458.5558.0058.0862,572
11/27/201358.6658.8958.2858.53216,753
11/26/201357.4658.7257.2658.69293,798
11/25/201357.1357.5056.9357.40147,559
11/22/201357.4557.4556.7757.09351,958
Trading Center