$48.33 -0.55 (%) Colfax Corp - NYSE

Apr. 17, 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
4/17/201548.1648.4847.9148.33648,005
4/17/201515.0415.0414.4814.6675,437
4/16/201548.9749.3948.7548.88700,561
4/16/201515.1315.2214.8615.0037,499
4/15/201548.2749.5147.9849.361,516,793
4/15/201514.9015.3114.9015.13178,082
4/14/201547.7848.1447.4448.021,149,833
4/14/201514.9315.0414.7914.8754,440
4/13/201547.0147.8946.8447.781,104,106
4/13/201514.7215.0414.7214.93128,573
4/10/201547.0047.7446.8646.971,107,632
4/10/201514.7014.7314.6014.7219,103
4/9/201546.6647.0746.3246.91767,616
4/9/201514.6514.7614.4414.7230,412
4/8/201547.8348.0646.3746.561,477,528
4/8/201514.4014.8114.4014.7541,856
4/7/201549.0549.2148.0448.09882,747
4/7/201514.7714.7714.2914.3337,390
4/6/201548.2049.6147.9249.16796,434
4/6/201514.8515.0114.7114.7528,997
4/2/201547.9249.0847.6748.481,341,918
4/2/201514.8315.0414.6814.8873,860
4/1/201547.5448.0647.3847.941,060,188
4/1/201515.0515.2714.5614.83100,554
3/31/201547.7548.0647.1047.73713,132
3/31/201514.8814.9714.2314.97195,411
3/30/201547.8948.2347.6348.00758,612
3/30/201513.9915.0913.9614.92515,487
3/27/201547.4047.8546.9247.68649,019
3/27/201514.0014.2213.8313.9934,044
3/26/201547.4247.8047.0147.57497,394
3/26/201514.2014.2314.0014.0661,321
3/25/201548.6348.6747.5047.53504,309
3/25/201514.1914.4714.1914.2249,148
3/24/201548.5349.6948.0748.47627,097
3/24/201514.1914.2513.8314.1223,282
3/23/201548.3048.5747.5148.19595,695
3/23/201513.7914.3513.7914.28105,177
3/20/201548.2448.4847.3848.42681,525
3/20/201514.4514.5113.8113.9041,102
3/19/201548.3948.8747.4647.95583,684
3/19/201514.5014.5614.2514.3727,961
3/18/201547.7449.0446.5848.86877,104
3/18/201514.5914.6014.4614.4831,922
3/17/201548.2848.7047.2948.00751,122
3/17/201514.9314.9314.4214.6033,544
3/16/201548.6848.8447.9748.66651,028
3/16/201514.5314.9214.5314.8740,887
3/13/201548.8549.0448.0348.49557,541
3/13/201514.8714.8714.4214.6344,435
3/12/201549.3449.5348.6449.19511,466
3/12/201514.8515.0814.8514.9326,351
3/11/201549.3649.3648.3049.01956,801
3/11/201514.5414.8814.5414.7732,027
3/10/201549.8050.0649.1049.24723,739
3/10/201515.4315.4314.4814.60143,152
3/9/201550.8650.8850.2050.41548,423
3/9/201515.3515.4015.1515.3153,296
3/6/201551.4752.1050.5250.70457,261
3/6/201515.6415.8415.2615.3057,737
3/5/201551.5451.9951.4251.86372,491
3/5/201515.8015.8015.3615.69101,224
3/4/201552.5552.6651.4551.811,317,699
3/4/201515.8516.0115.7715.7719,771
3/3/201552.3852.8752.2252.78344,272
3/3/201516.0616.0615.8415.9045,272
3/2/201552.5952.7852.1152.60515,115
3/2/201516.0016.0015.7515.9029,570
2/27/201553.3553.4152.6452.68688,661
2/27/201515.9516.2115.9516.0073,847
2/26/201553.0153.3853.0153.21526,959
2/26/201516.5816.6215.7015.89108,443
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
  • Showing 1-100 of 2,502 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center