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 (%)
Apr 04, 2022 39.06 0 -1.53(-3.77%)
Apr 01, 2022 40.26 41.10 40.14 40.59 1,911,251 +0.80(+2.01%)
Mar 31, 2022 40.03 40.34 39.77 39.79 1,198,175 -0.48(-1.19%)
Mar 30, 2022 40.56 40.69 40.26 40.27 572,755 -0.53(-1.30%)
Mar 29, 2022 40.06 40.94 40.06 40.80 852,183 +1.33(+3.37%)
Mar 28, 2022 40.08 40.08 38.90 39.47 780,919 -0.60(-1.50%)
Mar 25, 2022 39.96 40.33 39.66 40.07 1,665,144 +0.28(+0.70%)
Mar 24, 2022 40.29 40.29 39.40 39.79 674,668 -0.15(-0.38%)
Mar 23, 2022 40.38 40.65 39.85 39.94 879,528 -0.60(-1.48%)
Mar 22, 2022 39.91 40.92 39.83 40.54 1,015,026 +0.85(+2.14%)
Mar 21, 2022 39.79 40.26 39.38 39.69 1,190,424 -0.40(-1.00%)
Mar 18, 2022 39.93 40.50 39.70 40.09 2,612,684 -0.08(-0.20%)
Mar 17, 2022 39.52 40.68 39.52 40.17 1,056,848 +0.21(+0.53%)
Mar 16, 2022 37.91 40.14 37.91 39.96 2,117,276 +2.55(+6.82%)
Mar 15, 2022 36.04 37.43 35.90 37.41 1,553,949 +1.35(+3.74%)
Mar 14, 2022 36.90 37.21 35.95 36.06 1,603,011 -0.69(-1.88%)
Mar 11, 2022 38.75 38.93 36.71 36.75 1,040,280 -1.42(-3.72%)
Mar 10, 2022 37.64 38.19 38.17 1,109,557 -0.24(-0.62%)
Mar 09, 2022 38.11 38.67 37.77 38.41 1,371,875 +1.14(+3.06%)
Mar 08, 2022 36.48 38.69 35.66 37.27 1,923,785 +0.95(+2.62%)
Mar 07, 2022 38.88 38.88 36.29 36.32 2,343,936 -2.58(-6.63%)
Mar 04, 2022 39.30 39.48 38.63 38.90 957,750 -1.10(-2.75%)
Mar 03, 2022 40.68 40.68 39.30 40.00 1,214,761 -0.34(-0.84%)
Mar 02, 2022 39.59 40.80 39.49 40.34 2,406,231 +1.11(+2.83%)
Mar 01, 2022 40.23 40.31 38.95 39.23 1,598,561 -0.98(-2.44%)
Feb 28, 2022 41.27 41.94 39.66 40.21 2,569,518 -2.27(-5.34%)
Feb 25, 2022 42.18 42.75 41.84 42.48 1,342,078 +0.34(+0.81%)
Feb 24, 2022 40.61 42.27 40.33 42.14 1,254,275 +0.43(+1.03%)
Feb 23, 2022 41.83 42.53 41.13 41.71 1,834,984 -0.20(-0.48%)
Feb 22, 2022 41.61 43.07 41.31 41.91 2,027,778 +0.58(+1.40%)
Feb 18, 2022 41.33 0 -0.37(-0.89%)
Feb 17, 2022 41.84 42.09 41.53 41.70 1,196,312 -0.71(-1.67%)
Feb 16, 2022 41.90 42.62 41.62 42.41 975,270 +0.36(+0.86%)
Feb 15, 2022 41.57 42.53 41.57 42.05 1,641,956 +0.96(+2.34%)
Feb 14, 2022 40.79 41.26 40.66 41.09 2,382,630 +0.41(+1.01%)
Feb 11, 2022 41.88 42.08 40.36 40.68 1,051,616 -1.02(-2.45%)
Feb 10, 2022 41.84 42.73 41.47 41.70 766,159 -0.80(-1.88%)
Feb 09, 2022 42.53 42.90 42.40 42.50 1,526,942 +0.64(+1.53%)
Feb 08, 2022 40.49 41.98 40.37 41.86 1,133,389 +0.68(+1.65%)
Feb 07, 2022 41.12 41.55 40.77 41.18 1,219,053 +0.10(+0.24%)
Feb 04, 2022 40.13 41.26 40.02 41.08 1,996,625 +0.52(+1.28%)
Feb 03, 2022 41.66 40.54 40.56 768,558 -1.40(-3.34%)
Feb 02, 2022 41.96 42.24 41.56 41.96 902,638 -0.08(-0.19%)
Feb 01, 2022 41.47 42.06 41.01 42.04 1,556,871 +0.92(+2.24%)
Jan 31, 2022 40.39 41.14 41.12 1,518,961 +0.63(+1.56%)
Jan 28, 2022 39.88 40.47 39.46 40.49 1,502,049 +0.10(+0.25%)
Jan 27, 2022 41.12 41.79 40.20 40.39 1,196,551 -0.61(-1.49%)
Jan 26, 2022 42.97 43.23 40.87 41.00 1,684,109 -1.42(-3.35%)
Jan 25, 2022 41.99 42.68 41.35 42.42 1,266,543 -0.41(-0.96%)
Jan 24, 2022 41.73 43.00 40.80 42.83 1,242,215 +0.38(+0.90%)
Jan 21, 2022 43.01 43.24 42.37 42.45 927,243 -0.88(-2.03%)
Jan 20, 2022 44.47 44.68 43.31 43.33 1,257,919 -0.80(-1.81%)
Jan 19, 2022 44.31 44.81 43.39 44.13 882,897 +0.02(+0.05%)
Jan 18, 2022 44.41 44.54 43.90 44.11 1,332,442 -0.36(-0.81%)
Jan 14, 2022 44.47 0 -0.53(-1.18%)
Jan 13, 2022 45.18 45.77 44.87 45.00 896,181 -0.08(-0.18%)
Jan 12, 2022 45.80 46.08 44.66 45.08 2,349,994 -0.40(-0.88%)
Jan 11, 2022 44.57 45.72 44.02 45.48 836,754 +1.04(+2.34%)
Jan 10, 2022 44.44 44.56 43.73 44.44 1,105,262 -0.36(-0.80%)
Jan 07, 2022 45.13 45.44 44.52 44.80 702,377 -0.55(-1.21%)
Jan 06, 2022 45.75 46.00 44.84 45.35 1,416,143 -0.48(-1.05%)
Jan 05, 2022 47.19 47.60 45.79 45.83 634,409 -1.14(-2.43%)
Jan 04, 2022 46.91 47.56 46.69 46.97 1,401,575 +0.53(+1.14%)
Jan 03, 2022 46.05 46.71 45.81 46.44 1,268,756 +0.47(+1.02%)
Dec 31, 2021 45.90 46.29 45.80 45.97 472,398 -0.16(-0.35%)
Dec 30, 2021 46.39 46.70 46.10 46.13 427,258 -0.19(-0.41%)
Dec 29, 2021 45.85 46.47 45.80 46.32 551,158 +0.21(+0.46%)
Dec 28, 2021 45.75 46.57 45.75 46.11 1,522,623 +0.16(+0.35%)
Dec 27, 2021 45.17 46.07 45.05 45.95 1,645,564 +0.80(+1.77%)
Dec 23, 2021 44.91 45.51 44.78 45.15 491,891 +0.37(+0.83%)
Dec 22, 2021 45.30 45.52 44.74 44.78 549,747 -0.40(-0.89%)
Dec 21, 2021 43.55 45.67 43.50 45.18 1,846,588 +2.24(+5.22%)
Dec 20, 2021 43.11 43.33 41.96 42.94 1,521,306 -1.07(-2.43%)
Dec 17, 2021 43.69 44.64 43.06 44.01 2,592,597 +0.18(+0.41%)
Dec 16, 2021 45.10 45.27 43.45 43.83 1,267,747 -0.88(-1.97%)
Dec 15, 2021 44.52 44.87 43.78 44.71 1,117,381 +0.21(+0.47%)
Dec 14, 2021 44.33 44.95 44.27 44.50 1,297,927 -0.30(-0.67%)
Dec 13, 2021 45.32 45.49 44.57 44.80 853,903 -0.63(-1.39%)
Dec 10, 2021 45.86 46.16 45.08 45.43 1,023,321 -0.39(-0.85%)
Dec 09, 2021 46.20 46.64 45.80 45.82 597,685 -0.73(-1.57%)
Dec 08, 2021 46.77 46.87 46.47 46.55 1,127,695 -0.13(-0.28%)
Dec 07, 2021 46.44 47.17 46.12 46.68 741,244 +0.83(+1.81%)
Dec 06, 2021 45.51 46.67 44.73 45.85 1,425,144 +0.96(+2.14%)
Dec 03, 2021 46.10 46.19 44.15 44.89 2,741,589 -1.09(-2.37%)
Dec 02, 2021 44.85 46.30 44.73 45.98 1,733,203 +1.18(+2.63%)
Dec 01, 2021 47.35 47.52 44.77 44.80 1,005,462 -1.64(-3.53%)
Nov 30, 2021 47.61 48.00 45.93 46.44 2,366,988 -1.73(-3.59%)
Nov 29, 2021 49.22 49.32 48.00 48.17 1,069,462 -0.33(-0.68%)
Nov 26, 2021 48.67 48.90 47.79 48.50 706,744 -1.54(-3.08%)
Nov 24, 2021 50.18 50.55 49.56 50.04 526,200 -0.66(-1.30%)
Nov 23, 2021 51.08 51.08 50.47 50.70 793,412 -0.05(-0.10%)
Nov 22, 2021 50.53 51.63 50.30 50.75 745,198 +0.28(+0.55%)
Nov 19, 2021 50.65 51.04 50.46 50.47 553,571 -0.51(-1.00%)
Nov 18, 2021 51.37 51.19 50.91 50.98 618,854 -0.40(-0.78%)
Nov 17, 2021 51.49 51.52 50.96 51.38 556,744 -0.36(-0.70%)
Nov 16, 2021 52.01 52.57 51.62 51.74 1,532,696 -0.43(-0.82%)
Nov 15, 2021 52.25 52.34 51.73 52.17 452,214 +0.20(+0.38%)
Nov 12, 2021 51.14 52.01 50.81 51.97 3,035,390 +0.92(+1.80%)
Nov 11, 2021 51.22 51.51 50.82 51.05 1,035,430 +0.08(+0.16%)
Nov 10, 2021 51.77 50.97 890,172 -1.03(-1.98%)
Nov 09, 2021 52.84 53.15 51.85 52.00 1,689,664 -0.85(-1.61%)
Nov 08, 2021 53.60 53.83 52.68 52.85 1,410,577 -0.12(-0.23%)
Nov 05, 2021 54.13 54.67 52.87 52.97 1,533,109 +0.22(+0.42%)
Nov 04, 2021 53.00 54.30 52.06 52.75 1,278,826 +0.00(+0.00%)
Nov 03, 2021 52.74 52.96 52.31 52.75 1,086,613 -0.14(-0.26%)
Nov 02, 2021 52.38 53.06 52.12 52.89 1,072,170 +0.58(+1.11%)
Nov 01, 2021 51.79 52.80 52.08 52.31 789,361 +0.69(+1.34%)
Oct 29, 2021 51.44 51.98 51.20 51.62 1,028,249 +0.03(+0.06%)
Oct 28, 2021 50.69 52.04 50.69 51.59 1,084,848 +0.91(+1.80%)
Oct 27, 2021 51.52 51.66 50.58 50.68 552,355 -0.95(-1.84%)
Oct 26, 2021 51.44 51.63 536,387 +0.28(+0.55%)
Oct 25, 2021 51.26 51.78 51.03 51.35 496,041 +0.10(+0.20%)
Oct 22, 2021 51.39 51.62 50.98 51.25 537,724 +0.02(+0.04%)
Oct 21, 2021 50.88 51.28 50.73 51.23 633,521 +0.27(+0.53%)
Oct 20, 2021 50.06 51.03 50.02 50.96 555,850 +0.60(+1.19%)
Oct 19, 2021 50.56 50.84 50.14 50.36 1,120,429 +0.12(+0.24%)
Oct 18, 2021 50.24 50.67 49.84 50.24 949,796 -0.38(-0.75%)
Oct 15, 2021 49.73 51.05 49.63 50.62 1,746,009 +1.43(+2.91%)
Oct 14, 2021 48.59 49.24 48.28 49.19 1,082,662 +1.18(+2.46%)
Oct 13, 2021 47.56 48.22 47.14 48.01 857,814 +0.43(+0.90%)
Oct 12, 2021 47.57 48.10 47.47 47.58 648,449 +0.01(+0.02%)
Oct 11, 2021 48.51 48.80 47.49 47.57 829,801 -0.90(-1.86%)
Oct 08, 2021 48.20 48.61 48.08 48.47 1,388,470 +0.16(+0.33%)
Oct 07, 2021 48.32 48.73 48.19 48.31 1,145,839 +0.26(+0.54%)
Oct 06, 2021 47.63 48.91 47.18 48.05 2,899,695 +0.98(+2.08%)
Oct 05, 2021 47.05 47.58 46.71 47.07 948,544 +0.12(+0.26%)
Oct 04, 2021 46.83 47.47 46.71 46.95 939,658 -0.14(-0.30%)
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.