$52.56 +0.98 (%) Colfax Corp - NYSE

Nov. 20, 2014 | 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
11/19/201451.9152.1451.1851.58573,216
11/19/201413.5613.5613.4513.5316,620
11/18/201451.8752.5051.7251.91879,026
11/18/201413.5113.7113.5113.6555,879
11/17/201453.1853.2651.9151.95903,694
11/17/201413.1213.6013.1113.5739,744
11/14/201453.1253.5452.9853.30496,517
11/14/201413.3513.5013.3113.4251,436
11/13/201453.7753.9953.0953.21630,295
11/13/201413.4013.5013.4013.4931,078
11/12/201453.5554.0453.3753.67593,239
11/12/201413.3213.4513.2113.4026,946
11/11/201454.3854.3953.5553.81651,376
11/11/201413.1913.4613.0513.41172,638
11/10/201455.0155.3354.0854.47453,282
11/10/201413.2713.2913.1613.2016,204
11/7/201454.9155.0654.5454.76713,496
11/7/201413.3513.4213.2313.3023,207
11/6/201454.5855.1254.1754.88840,839
11/6/201412.9913.4512.9913.4246,098
11/5/201453.9754.8053.6354.67798,626
11/5/201413.2413.4012.9313.1379,565
11/4/201453.9153.9153.0553.50704,909
11/4/201413.2213.5013.0813.4573,847
11/3/201454.5754.6953.9554.05970,368
11/3/201412.6413.3712.6413.2199,312
10/31/201453.5754.4052.5354.381,092,312
10/31/201412.2012.6012.0012.6067,605
10/30/201452.6353.1352.1452.48710,356
10/30/201412.3312.5011.6812.0413,187
10/29/201452.7852.9952.0652.52817,669
10/29/201412.4112.4512.3212.3215,860
10/28/201452.3252.5351.9552.351,368,812
10/28/201412.2012.7012.2012.3731,028
10/27/201452.3652.5751.3151.701,163,884
10/27/201412.2712.2712.0212.1922,571
10/24/201450.5053.0849.2952.592,176,348
10/24/201412.2512.5312.2512.4553,188
10/23/201452.4554.7952.1654.032,776,781
10/23/201412.2812.4512.2112.3511,214
10/22/201457.3557.6455.3655.43763,910
10/22/201412.0112.4311.9412.2374,624
10/21/201455.1257.6055.0757.401,063,196
10/21/201411.5712.0911.4912.0927,400
10/20/201454.8855.2254.3754.66807,022
10/20/201411.3911.5711.2911.4912,337
10/17/201455.6755.9154.4254.751,452,611
10/17/201411.2511.5310.9411.4528,265
10/16/201451.9055.5351.6054.811,627,407
10/16/201410.2211.1910.2011.1721,693
10/15/201451.1453.0550.6753.051,497,653
10/15/201410.7910.8910.6610.7615,913
10/14/201451.4552.7650.8552.371,220,650
10/14/201411.0311.0710.8210.8324,336
10/13/201452.3652.6850.7550.881,257,698
10/10/201453.4053.5651.9052.261,211,547
10/10/201411.0011.1010.9611.038,305
10/9/201455.8156.0553.5753.611,377,182
10/9/201411.1411.2510.9911.1414,070
10/8/201455.1256.3054.7956.211,646,297
10/8/201411.0211.2510.9711.2512,595
10/7/201457.2757.2755.0855.321,395,156
10/7/201410.9311.3510.9311.1546,364
10/6/201458.1458.6357.4657.69850,848
10/6/201411.2011.2010.9811.036,298
10/3/201457.6058.2757.3858.081,395,357
10/3/201411.3211.3411.1611.252,129
10/2/201455.7357.2055.6257.101,126,981
10/2/201411.3311.4411.2511.409,795
10/1/201456.8656.9555.7155.981,308,104
10/1/201411.3411.4811.2511.486,671
9/30/201457.7957.9256.2356.971,847,777
9/30/201411.3511.4111.2311.4173,646
9/29/201458.7458.7757.7157.87998,526
9/29/201411.0011.5011.0011.4011,830
9/26/201458.9459.5158.5959.44491,380
9/26/201411.0211.1011.0111.05404,178
9/25/201459.0459.4858.7958.93980,859
9/25/201410.6611.1110.6611.1138,769
9/24/201460.1260.4059.3559.381,184,728
9/24/201410.4810.6810.3010.6618,965
9/23/201460.0861.1960.0160.201,170,066
9/23/201410.7010.7010.4010.4023,112
9/22/201461.4661.5760.0160.501,492,549
9/22/201411.2511.2510.6810.7618,616
9/19/201462.2362.3361.0061.761,801,421
9/19/201411.3811.6311.2311.2731,582
9/18/201461.4761.9361.1361.85952,785
9/18/201411.1411.3311.1411.3029,632
9/17/201462.2662.4561.1161.18666,188
9/17/201411.0011.1511.0011.1320,693
9/16/201461.6962.5561.3962.13473,316
9/16/201411.0011.1010.9911.0539,991
9/15/201462.8862.8861.6261.79543,055
9/15/201410.8311.0810.8311.0429,669
9/12/201463.8163.9862.9863.08548,205
9/12/201410.8111.0510.8010.8934,476
9/11/201462.8164.4362.5363.71409,922
9/11/201410.7810.9010.7510.8535,265
9/10/201463.4263.4762.4963.31429,137
  • Showing 1-100 of 2,492 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center