$52.68 -0.53 (%) Colfax Corp - NYSE

Feb. 27, 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
2/27/201553.3553.4152.6452.68688,661
2/27/201515.9516.2115.9516.0073,847
2/26/201553.0153.3853.0153.21526,959
2/26/201516.5816.6115.7015.89108,443
2/25/201553.3453.5252.9053.18821,009
2/25/201516.5616.7516.5016.5385,647
2/24/201551.9053.5951.8253.47906,338
2/24/201516.6016.9916.5316.6455,817
2/23/201552.0252.1151.3651.91652,347
2/23/201516.6116.6816.5116.5698,496
2/20/201552.1252.2951.3052.17452,466
2/20/201517.0017.0016.6716.6844,927
2/19/201551.6052.4651.3952.29491,245
2/19/201516.7417.0216.7217.02108,278
2/18/201551.8052.9151.6252.08801,147
2/18/201516.6516.8516.6216.7179,095
2/17/201551.8052.1650.4851.891,185,729
2/17/201516.6616.9016.5616.6846,942
2/13/201549.2852.3049.2852.021,634,887
2/13/201516.9516.9916.7216.7269,484
2/12/201548.0848.4547.6048.18879,947
2/12/201516.1117.0016.1016.99135,438
2/11/201546.7647.7946.3847.621,548,335
2/11/201516.3716.5516.1016.2190,442
2/10/201547.8847.8845.9146.913,406,468
2/10/201516.6316.7016.1916.4572,760
2/9/201547.9448.7547.4947.571,200,671
2/9/201516.1816.7216.1016.5481,813
2/6/201548.2849.1747.9648.23853,649
2/6/201515.7316.6015.7316.09146,773
2/5/201549.0349.1347.4048.731,338,072
2/5/201515.8115.9315.6215.75115,662
2/4/201548.7049.1348.2048.671,873,118
2/4/201515.9816.3015.9816.1076,894
2/3/201547.6449.2447.6449.141,199,261
2/3/201515.8816.2015.7815.84299,571
2/2/201545.6547.4445.5147.431,312,780
2/2/201515.7116.0015.6415.6699,151
1/30/201544.6845.5144.3445.311,746,766
1/30/201515.6715.8515.6015.7563,492
1/29/201544.0744.7442.8644.721,678,419
1/29/201515.5015.8315.3015.8075,356
1/28/201545.1845.3843.8144.031,519,473
1/28/201514.7415.6014.6615.58107,284
1/27/201544.6045.2344.2544.93648,007
1/27/201514.7314.7514.5114.73115,436
1/26/201545.3245.5744.8345.36738,141
1/26/201514.4114.7314.4114.71103,218
1/23/201545.6145.8045.0045.28773,437
1/23/201514.1614.4914.1414.49311,790
1/22/201545.7246.3045.2145.781,070,486
1/22/201514.5014.5014.1014.2672,495
1/21/201544.9245.7744.5045.50940,877
1/21/201513.9314.5213.9014.4672,633
1/20/201544.7245.1744.5444.99779,718
1/20/201514.2714.3513.8313.8734,183
1/19/201514.6414.6414.2014.389,590
1/16/201544.5444.9443.8944.721,367,846
1/16/201514.5714.6814.3714.3723,453
1/15/201546.5846.9443.1644.841,538,951
1/15/201514.7214.9414.5614.6842,930
1/14/201546.2546.8245.6846.241,081,400
1/14/201514.5714.7414.2714.6516,321
1/13/201547.3447.6546.2646.99921,339
1/13/201514.8814.8814.7514.8514,521
1/12/201547.8647.8846.5446.98718,466
1/12/201514.5414.8814.5414.8852,919
1/9/201547.8348.2947.4048.011,533,494
1/9/201514.3414.7314.3414.7232,842
1/8/201548.4248.4247.6047.841,306,449
1/8/201514.0214.5013.9914.4382,979
1/7/201548.1248.4547.5047.72891,822
1/7/201513.8314.2113.8313.9513,837
1/6/201549.2849.4947.5547.731,932,258
1/6/201514.1814.2713.9413.9930,192
1/5/201550.8151.2549.0349.261,717,645
1/5/201514.5814.5814.3014.3412,920
1/2/201551.8452.2550.9652.14848,628
1/2/201514.5014.6214.1214.5421,051
12/31/201451.5952.2351.2751.57394,442
12/31/201414.0014.6114.0014.5618,950
12/30/201452.4652.6851.5851.62424,952
12/30/201414.0014.1013.9914.099,205
12/29/201452.6853.1352.5852.69449,052
12/29/201414.0014.1414.0014.1015,795
12/26/201452.7453.0252.3952.62288,293
12/24/201452.5752.7952.1352.40259,071
12/24/201414.0414.1013.9914.104,498
12/23/201452.5253.1552.4552.75753,042
12/23/201414.1514.1514.0114.1222,075
12/22/201451.6852.4251.2152.351,236,716
12/22/201414.2414.2414.0914.1921,160
12/19/201449.7851.8649.5151.592,202,943
12/19/201414.4714.5013.8514.2235,490
12/18/201448.1249.7847.7549.511,838,469
12/18/201414.1914.5514.1914.3669,680
12/17/201447.3047.3245.4847.203,703,276
12/17/201414.4014.4913.7914.0253,496
12/16/201448.4049.0347.7647.812,014,818
12/16/201414.4614.6014.4414.4826,246
  • Showing 1-100 of 2,496 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center