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 (%)
Sep 30, 2009 10.80 10.80 10.39 10.63 87,198 -0.15(-1.39%)
Sep 29, 2009 10.66 10.96 10.53 10.78 163,414 +0.05(+0.47%)
Sep 28, 2009 10.44 10.74 10.23 10.73 112,497 +0.33(+3.17%)
Sep 25, 2009 10.31 10.41 10.12 10.40 99,770 +0.10(+0.97%)
Sep 24, 2009 11.06 11.15 10.11 10.30 340,893 -0.75(-6.79%)
Sep 23, 2009 11.33 11.41 11.02 11.05 147,756 -0.29(-2.56%)
Sep 22, 2009 11.48 11.50 11.26 11.34 110,190 -0.08(-0.70%)
Sep 21, 2009 11.32 11.44 11.10 11.42 113,280 -0.08(-0.70%)
Sep 18, 2009 11.22 11.55 11.22 11.50 302,385 +0.27(+2.40%)
Sep 17, 2009 11.41 11.57 10.99 11.23 212,997 -0.27(-2.35%)
Sep 16, 2009 11.39 11.73 11.06 11.50 361,129 -0.34(-2.87%)
Sep 15, 2009 11.77 12.00 11.73 11.84 94,059 +0.09(+0.77%)
Sep 14, 2009 11.49 11.83 11.36 11.75 114,341 +0.18(+1.56%)
Sep 11, 2009 11.11 11.60 11.11 11.57 102,790 +0.46(+4.14%)
Sep 10, 2009 11.09 11.21 10.99 11.11 106,333 +0.02(+0.18%)
Sep 09, 2009 10.85 11.30 10.80 11.09 89,540 +0.27(+2.50%)
Sep 08, 2009 10.98 10.99 10.67 10.82 104,303 -0.01(-0.09%)
Sep 04, 2009 10.47 10.83 10.23 10.83 89,298 +0.36(+3.44%)
Sep 03, 2009 10.42 10.51 10.30 10.47 88,584 +0.07(+0.67%)
Sep 02, 2009 10.35 10.49 10.28 10.40 126,622 +0.00(+0.00%)
Sep 01, 2009 10.60 10.93 10.23 10.40 222,880 -0.20(-1.89%)
Aug 31, 2009 10.52 10.69 10.43 10.60 190,917 -0.05(-0.47%)
Aug 28, 2009 10.92 10.99 10.50 10.65 92,269 -0.12(-1.11%)
Aug 27, 2009 10.96 11.01 10.67 10.77 95,552 -0.26(-2.36%)
Aug 26, 2009 10.92 11.04 10.69 11.03 196,707 +0.06(+0.55%)
Aug 25, 2009 11.04 11.15 10.87 10.97 128,024 +0.03(+0.27%)
Aug 24, 2009 11.30 11.55 10.71 10.94 138,854 -0.30(-2.67%)
Aug 21, 2009 11.10 11.39 10.90 11.24 142,440 +0.28(+2.55%)
Aug 20, 2009 10.91 11.32 10.79 10.96 93,293 -0.02(-0.18%)
Aug 19, 2009 10.62 11.19 10.48 10.98 107,487 +0.15(+1.39%)
Aug 18, 2009 10.64 10.89 10.59 10.83 176,566 +0.28(+2.65%)
Aug 17, 2009 10.61 10.76 10.50 10.55 177,226 -0.52(-4.70%)
Aug 14, 2009 11.43 11.51 10.94 11.07 114,379 -0.36(-3.15%)
Aug 13, 2009 11.72 11.79 11.04 11.43 164,463 -0.26(-2.22%)
Aug 12, 2009 11.55 12.66 11.45 11.69 305,644 +0.35(+3.09%)
Aug 11, 2009 11.75 11.90 11.08 11.34 194,926 -0.49(-4.14%)
Aug 10, 2009 11.50 11.87 11.36 11.83 191,435 +0.20(+1.72%)
Aug 07, 2009 11.11 11.80 11.01 11.63 434,159 +0.61(+5.54%)
Aug 06, 2009 10.01 11.05 9.980 11.02 661,491 +1.11(+11.20%)
Aug 05, 2009 9.750 10.28 9.750 9.910 310,917 +0.15(+1.54%)
Aug 04, 2009 8.850 9.840 8.550 9.760 403,815 +0.26(+2.72%)
Aug 03, 2009 9.720 9.800 9.500 9.502 289,618 +0.03(+0.34%)
Jul 31, 2009 9.170 9.780 9.170 9.470 283,305 +0.56(+6.29%)
Jul 30, 2009 8.870 9.100 8.820 8.910 138,112 +0.15(+1.71%)
Jul 29, 2009 8.820 8.880 8.560 8.760 184,606 -0.51(-5.50%)
Jul 28, 2009 9.160 9.300 8.620 9.270 131,794 +0.13(+1.42%)
Jul 27, 2009 9.100 9.220 8.890 9.140 144,277 +0.11(+1.22%)
Jul 24, 2009 8.900 9.080 8.660 9.030 164,429 +0.09(+1.01%)
Jul 23, 2009 8.655 9.110 8.650 8.940 272,026 +0.37(+4.32%)
Jul 22, 2009 8.650 8.680 8.470 8.570 65,482 -0.17(-1.95%)
Jul 21, 2009 8.730 8.780 8.560 8.740 165,978 +0.12(+1.39%)
Jul 20, 2009 8.450 8.680 8.450 8.620 266,237 +0.23(+2.74%)
Jul 17, 2009 8.160 8.500 8.120 8.390 205,460 +0.28(+3.45%)
Jul 16, 2009 7.940 8.490 7.930 8.110 330,108 +0.10(+1.25%)
Jul 15, 2009 7.750 8.050 7.680 8.010 317,980 +0.37(+4.84%)
Jul 14, 2009 7.530 7.650 7.370 7.640 293,034 +0.08(+1.06%)
Jul 13, 2009 7.420 7.600 7.420 7.560 120,562 +0.28(+3.85%)
Jul 10, 2009 7.250 7.300 7.220 7.280 190,356 +0.02(+0.28%)
Jul 09, 2009 7.290 7.350 7.210 7.260 121,619 -0.03(-0.41%)
Jul 08, 2009 7.470 7.500 7.220 7.290 180,368 -0.16(-2.15%)
Jul 07, 2009 7.490 7.550 7.420 7.450 133,080 -0.05(-0.67%)
Jul 06, 2009 7.540 7.620 7.390 7.500 176,895 -0.01(-0.13%)
Jul 02, 2009 7.700 7.750 7.470 7.510 173,416 -0.34(-4.33%)
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.