Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colfax Corp (NY: CFX )

39.06 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.800 8.140 7.480 8.140 506,927 +0.36(+4.63%)
May 28, 2009 8.320 8.360 7.670 7.780 288,745 -0.48(-5.81%)
May 27, 2009 8.330 8.450 8.170 8.260 133,412 -0.12(-1.43%)
May 26, 2009 7.540 8.380 7.500 8.380 167,133 +0.83(+10.99%)
May 22, 2009 8.000 8.130 7.540 7.550 103,560 -0.45(-5.63%)
May 21, 2009 8.230 8.240 7.870 8.000 139,033 -0.39(-4.65%)
May 20, 2009 8.060 8.760 8.020 8.390 336,660 +0.39(+4.88%)
May 19, 2009 7.530 8.290 7.530 8.000 188,455 +0.40(+5.26%)
May 18, 2009 7.410 7.620 7.250 7.600 122,188 +0.33(+4.54%)
May 15, 2009 7.320 7.530 7.140 7.270 129,297 +0.08(+1.11%)
May 14, 2009 7.230 7.460 6.960 7.190 153,614 +0.01(+0.14%)
May 13, 2009 8.000 8.360 7.150 7.180 150,106 -0.94(-11.58%)
May 12, 2009 8.540 8.690 7.950 8.120 133,904 -0.40(-4.69%)
May 11, 2009 8.190 8.750 8.000 8.520 195,181 +0.23(+2.77%)
May 08, 2009 8.510 9.130 7.540 8.290 639,722 -0.11(-1.31%)
May 07, 2009 9.290 9.330 7.930 8.400 334,667 -0.71(-7.79%)
May 06, 2009 9.400 9.410 8.810 9.110 130,653 -0.22(-2.36%)
May 05, 2009 9.370 9.480 9.150 9.330 119,754 -0.07(-0.74%)
May 04, 2009 9.240 9.400 9.210 9.400 218,305 +0.69(+7.92%)
May 01, 2009 8.630 9.040 8.540 8.710 193,125 +0.08(+0.93%)
Apr 30, 2009 8.710 9.030 8.410 8.630 196,236 +0.10(+1.17%)
Apr 29, 2009 7.770 8.679 7.660 8.530 352,957 +0.80(+10.35%)
Apr 28, 2009 7.540 7.900 7.510 7.730 228,274 +0.08(+1.05%)
Apr 27, 2009 7.570 7.710 7.300 7.650 216,797 -0.07(-0.91%)
Apr 24, 2009 7.760 7.900 7.450 7.720 251,784 +0.04(+0.52%)
Apr 23, 2009 7.360 7.720 7.220 7.680 413,335 +0.32(+4.35%)
Apr 22, 2009 6.550 7.430 6.550 7.360 457,053 +0.76(+11.52%)
Apr 21, 2009 6.190 6.730 6.100 6.600 171,474 +0.42(+6.80%)
Apr 20, 2009 6.460 6.540 6.050 6.180 240,738 -0.43(-6.51%)
Apr 17, 2009 6.920 6.990 6.610 6.610 278,716 -0.30(-4.34%)
Apr 16, 2009 6.970 7.310 6.840 6.910 242,199 +0.00(+0.00%)
Apr 15, 2009 6.380 6.920 6.210 6.910 184,786 +0.66(+10.56%)
Apr 14, 2009 7.010 7.040 6.180 6.250 352,155 -0.85(-11.97%)
Apr 13, 2009 7.320 7.380 7.040 7.100 218,995 -0.24(-3.27%)
Apr 09, 2009 7.270 7.560 7.170 7.340 201,245 +0.25(+3.53%)
Apr 08, 2009 7.400 7.420 6.870 7.090 102,397 -0.23(-3.14%)
Apr 07, 2009 7.400 7.590 7.300 7.320 76,036 -0.23(-3.05%)
Apr 06, 2009 7.470 7.620 7.360 7.550 156,548 +0.00(+0.00%)
Apr 03, 2009 7.700 7.720 7.450 7.550 88,658 -0.10(-1.31%)
Apr 02, 2009 7.500 7.870 7.410 7.650 162,457 +0.38(+5.23%)
Apr 01, 2009 6.770 7.280 6.750 7.270 115,090 +0.40(+5.82%)
Mar 31, 2009 6.950 7.210 6.780 6.870 127,546 +0.07(+1.03%)
Mar 30, 2009 6.950 7.170 6.720 6.800 155,343 -0.70(-9.33%)
Mar 26, 2009 7.490 7.500 7.270 7.500 180,528 +0.15(+2.04%)
Mar 25, 2009 7.260 7.380 6.990 7.350 187,776 +0.19(+2.65%)
Mar 24, 2009 7.250 7.420 7.140 7.160 186,555 -0.14(-1.92%)
Mar 23, 2009 7.070 7.300 6.952 7.300 256,284 +0.19(+2.67%)
Mar 20, 2009 7.420 7.450 6.900 7.110 276,628 -0.13(-1.80%)
Mar 19, 2009 7.520 7.520 7.060 7.240 208,520 -0.11(-1.50%)
Mar 18, 2009 7.400 7.500 7.190 7.350 242,726 -0.17(-2.26%)
Mar 17, 2009 7.340 7.560 7.060 7.520 257,905 +0.15(+2.04%)
Mar 16, 2009 7.590 7.740 7.320 7.370 152,258 -0.07(-0.94%)
Mar 13, 2009 7.000 7.490 6.900 7.440 0 +0.48(+6.90%)
Mar 12, 2009 5.990 7.050 5.840 6.960 533,627 +1.05(+17.77%)
Mar 11, 2009 5.900 6.000 5.750 5.910 269,684 +0.01(+0.17%)
Mar 10, 2009 5.590 6.200 5.500 5.900 788,931 +0.49(+9.06%)
Mar 09, 2009 5.920 6.004 5.330 5.410 205,279 -0.60(-9.98%)
Mar 06, 2009 6.130 6.190 5.690 6.010 0 -0.16(-2.59%)
Mar 05, 2009 6.500 6.650 6.000 6.170 327,996 -0.47(-7.08%)
Mar 04, 2009 6.770 7.160 6.580 6.640 227,621 -0.27(-3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.