Colfax Corp $63.76

down -0.54


28/8/2014 04:02 PM  |  NYSE : CFX  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
8/28/201464.0864.2863.6463.76355,686
8/28/201411.0511.1611.0511.0858,415
8/27/201464.4664.8163.9864.30312,930
8/27/201411.3911.5111.0511.0535,026
8/26/201464.9664.9664.2964.37452,598
8/26/201411.6811.6811.2611.3041,661
8/25/201464.5665.2264.4464.95316,110
8/25/201411.7611.7611.6011.632,919
8/22/201464.6164.6163.8864.38324,375
8/22/201411.8311.8711.5611.808,200
8/21/201465.3865.3864.4664.60420,332
8/21/201411.8811.9711.8611.9020,047
8/20/201464.7565.4264.7265.17286,739
8/20/201412.1512.1511.9012.007,030
8/19/201465.5065.5064.8964.95384,973
8/19/201411.8812.1311.8812.1310,142
8/18/201464.3965.3364.1665.32452,894
8/18/201411.9412.1711.9311.9715,818
8/15/201463.9964.3763.4663.96762,391
8/15/201411.9312.0011.8411.9919,104
8/14/201463.2863.7363.0163.73356,402
8/14/201411.9012.0911.7511.9252,069
8/13/201463.0563.7662.5763.07670,659
8/13/201411.7911.9811.7411.9518,127
8/12/201462.9263.5062.6562.97599,962
8/12/201411.6311.8411.6311.7916,311
8/11/201462.7863.1562.6162.86830,156
8/11/201411.3111.8511.3111.5425,230
8/8/201461.7262.6061.4062.42971,982
8/8/201411.0211.3711.0211.3415,076
8/7/201462.2062.2361.0261.15580,759
8/7/201411.3911.4511.1311.14141,133
8/6/201462.3862.4161.4961.73961,963
8/6/201411.4511.5511.2511.3860,441
8/5/201462.8963.7962.1262.31528,739
8/5/201411.6511.7111.5511.5914,981
8/4/201463.1163.4862.3363.431,164,988
8/1/201462.6463.5462.1463.071,055,530
8/1/201411.7011.8011.5811.6317,634
7/31/201464.2364.5462.7262.971,378,757
7/31/201411.9011.9311.6511.7732,944
7/30/201466.2566.3165.0065.13583,617
7/30/201412.0712.0711.9512.0019,974
7/29/201467.1767.5765.8665.861,023,051
7/29/201412.1112.1512.0312.079,928
7/28/201468.5868.6667.0367.21817,308
7/28/201412.2812.4112.1212.1218,483
7/25/201466.7369.3766.7368.67536,228
7/25/201412.4412.5012.1512.4322,802
7/24/201469.0270.0668.7969.61687,554
7/24/201411.9812.5411.9812.5330,222
7/23/201468.6369.0268.3168.84615,938
7/23/201411.9412.2011.9312.1423,123
7/22/201468.3568.9268.0068.04637,491
7/22/201411.9512.0211.9512.0175,229
7/21/201467.4068.5567.0768.28681,222
7/21/201411.9912.0711.9912.0213,364
7/18/201468.7269.1867.0367.671,437,036
7/18/201412.0712.1512.0312.0494,826
7/17/201465.7669.8065.7368.572,621,940
7/17/201412.2212.2212.1212.146,233
7/16/201472.9472.9972.2772.70399,504
7/16/201412.2612.2811.9912.2010,477
7/15/201473.1173.4472.1972.45548,686
7/15/201412.0212.1812.0212.158,076
7/14/201472.7873.6172.5373.29751,106
7/14/201412.0412.2812.0112.0213,827
7/11/201471.5071.8271.2871.58443,855
7/11/201412.1012.1212.0012.0926,662
7/10/201472.0672.1071.3371.53536,234
7/10/201412.0812.1612.0812.1317,993
7/9/201473.0273.5172.4372.61354,663
7/9/201412.1812.1912.0812.1813,700
7/8/201473.4974.1472.4472.97317,494
7/8/201412.3612.4912.2112.3127,280
7/7/201474.7875.1673.8173.95278,295
7/7/201412.6512.7412.3912.4033,897
7/4/201412.7012.8912.7012.8216,056
7/3/201475.1575.1574.6374.82376,543
7/3/201412.7512.7912.6712.7918,274
7/2/201475.0075.2674.5074.76324,122
7/2/201412.5212.7512.5212.7028,649
7/1/201474.8475.1874.3974.92661,437
6/30/201474.0774.8373.6774.54848,339
6/30/201412.3012.6212.3012.6021,404
6/27/201473.9274.7273.6874.341,165,835
6/27/201412.1912.4112.1912.3531,707
6/26/201474.0874.2373.2373.74269,298
6/26/201412.1712.1912.0312.1914,791
6/25/201473.5074.2373.4274.09335,128
6/25/201412.2212.2212.1012.1920,204
6/24/201474.4974.9873.5873.80343,903
6/24/201412.2112.2112.1512.1941,463
6/23/201474.9775.1674.2974.75457,299
6/23/201412.2012.2312.1912.2116,753
6/20/201474.0774.7373.6974.701,788,645
6/20/201412.3312.3312.2012.2658,965
6/19/201474.0774.2273.7674.00354,929
6/19/201412.2812.4312.1212.4324,919
6/18/201473.7274.0373.0673.96194,378
Trading Center