$60.20 -0.30 (%) Colfax Corp - NYSE

Sep. 23, 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
9/23/201460.0861.1960.0160.201,170,059
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
9/10/201411.0511.0510.8610.8616,877
9/9/201463.9164.0263.3363.39363,151
9/9/201410.9911.0210.9010.9610,624
9/8/201464.1664.5763.6864.08355,444
9/8/201411.0611.0910.9410.9445,934
9/5/201463.6664.4363.2464.37663,733
9/5/201411.1211.1310.9511.0625,647
9/4/201463.4564.5563.0263.71764,481
9/4/201411.0411.1511.0211.1218,687
9/3/201464.0364.1362.8363.11512,103
9/3/201410.7211.1110.7210.9448,094
9/2/201463.6164.2763.4763.62619,562
9/2/201411.0611.1010.9510.95125,677
8/29/201463.8564.0563.4863.61377,714
8/29/201411.0811.1811.0511.1034,055
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
  • Showing 1-100 of 2,494 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center