$32.43 +0.09 (%) Colfax Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFX historical data

Date Open High Low Close Volume
4/29/201632.3232.6031.8532.43856,637
4/29/20169.9710.339.9410.1824,393
4/28/201633.4533.4932.2532.34609,601
4/28/201610.3510.359.909.9455,773
4/27/201632.9833.6332.9133.57706,238
4/27/201610.5810.5810.2110.2882,185
4/26/201632.2732.9331.9132.90699,560
4/26/201610.5110.5110.2110.4437,409
4/25/201632.2932.6931.7932.00534,720
4/25/201610.5410.6010.2610.5136,233
4/22/201632.1132.6432.0032.47634,920
4/22/201610.4710.5610.1010.4530,263
4/21/201631.9532.6431.8632.141,113,015
4/21/201610.5810.5910.4310.4737,131
4/20/201632.1332.2731.6931.85920,610
4/20/201610.8910.8910.3410.6450,420
4/19/201631.1832.1630.9932.151,803,724
4/19/201611.0511.1610.7110.7627,014
4/18/201630.4131.4629.8230.98945,141
4/18/201610.8211.0510.8011.055,629
4/15/201631.1631.4330.6931.20537,359
4/15/201610.8510.9710.7610.878,263
4/14/201631.6231.7931.3031.441,242,746
4/14/201610.9311.2110.8210.9217,806
4/13/201629.6431.4329.6431.431,491,357
4/13/201610.7511.1710.7411.0826,702
4/12/201628.7029.8128.4529.40892,833
4/12/201610.9410.9410.6010.7011,196
4/11/201628.3828.8727.8028.57441,979
4/11/201611.2111.2110.9010.9519,247
4/8/201628.0928.9827.6728.13696,808
4/8/201611.5511.5511.1111.2124,145
4/7/201627.6927.9427.4427.62576,663
4/7/201611.6411.6511.3011.4029,553
4/6/201628.3228.3627.4728.05713,914
4/6/201611.6211.7511.5611.6415,102
4/5/201628.6328.7528.0128.09851,587
4/5/201611.6211.7111.5011.7120,285
4/4/201629.5430.2628.9729.071,135,637
4/4/201611.6611.7211.2511.53251,959
4/1/201628.1229.5727.8029.451,213,757
4/1/201611.9011.9011.4811.6619,276
3/31/201628.7529.0628.4528.59828,183
3/31/201611.9712.4311.9511.9925,465
3/30/201629.3029.3628.5728.82505,953
3/30/201612.0012.0011.8311.8820,653
3/29/201627.9328.9827.3028.87887,320
3/29/201611.8412.2011.8412.0425,697
3/28/201628.4728.5227.6628.311,460,490
3/28/201611.9311.9311.7311.8533,068
3/24/201628.3428.6927.6028.381,309,747
3/24/201611.5311.7611.4911.7618,940
3/23/201629.4629.6228.6128.78925,916
3/23/201611.9811.9811.5211.5536,027
3/22/201629.4930.1329.4829.74733,214
3/22/201612.3012.3011.9011.9832,891
3/21/201629.7330.1829.4629.89635,272
3/21/201611.9012.3111.8412.2935,161
3/18/201629.2130.0629.0029.822,822,948
3/18/201612.1512.1611.6211.76224,879
3/17/201628.3129.4928.1629.061,199,621
3/17/201612.0612.2312.0012.1038,888
3/16/201627.5728.4527.0828.37832,819
3/16/201612.1512.1511.9312.0632,779
3/15/201627.7027.7026.8427.511,271,685
3/15/201612.3012.3011.9912.1530,401
3/14/201628.0428.7027.7828.02958,831
3/14/201612.5012.6012.3012.4719,931
3/11/201627.9128.8427.7428.54992,076
3/11/201612.1512.4712.1212.3730,577
3/10/201627.3227.5226.8227.35966,010
3/10/201612.2712.2711.7311.9965,150
3/9/201627.6427.8527.0927.35768,441
3/9/201611.9612.6511.8512.3538,831
3/8/201627.9028.0226.7927.332,343,216
3/8/201611.9512.0311.7611.9024,292
3/7/201627.4328.3727.2528.341,251,649
3/7/201612.0812.4611.9512.0926,742
3/4/201627.2328.3626.5727.451,253,647
3/4/201611.6012.1211.6011.8822,608
3/3/201626.5727.7126.5727.121,692,455
3/3/201611.7411.8211.4011.5729,214
3/2/201625.6026.5525.5626.511,235,480
3/2/201611.7611.7911.5011.5032,738
3/1/201625.5726.0324.9725.771,676,155
3/1/201611.7612.1111.5611.7242,800
2/29/201625.7726.0025.0925.31933,886
2/29/201611.0211.9810.9911.9838,146
2/26/201625.3125.9925.1225.73764,821
2/26/201611.0011.1910.9211.0218,252
2/25/201625.3525.4624.5925.101,390,953
2/25/201611.1911.2610.8110.9337,913
2/24/201624.8225.4324.3725.37901,721
2/24/201610.8611.3910.6011.2886,918
2/23/201625.6825.9625.2725.29822,264
2/23/201611.0011.0310.6010.7557,506
2/22/201625.7726.2025.3325.80898,706
2/22/201611.7811.8011.0311.0433,827
2/19/201625.5025.7124.8325.30660,981
2/19/201611.3011.7211.0411.6842,653
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center