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 (%)
Dec 31, 2008 10.25 10.52 10.00 10.39 194,435 +0.32(+3.18%)
Dec 30, 2008 9.130 10.07 9.010 10.07 230,739 +1.00(+11.03%)
Dec 29, 2008 8.950 9.250 8.850 9.070 292,610 +0.06(+0.67%)
Dec 26, 2008 9.070 9.190 8.930 9.010 113,532 -0.06(-0.66%)
Dec 24, 2008 9.040 9.130 8.940 9.070 71,259 +0.02(+0.22%)
Dec 23, 2008 9.100 9.400 8.990 9.050 102,535 -0.02(-0.22%)
Dec 22, 2008 9.530 9.570 8.790 9.070 215,738 -0.38(-4.02%)
Dec 19, 2008 9.670 9.750 9.230 9.450 285,054 -0.09(-0.94%)
Dec 18, 2008 9.920 10.17 9.090 9.540 220,164 -0.42(-4.22%)
Dec 17, 2008 9.120 10.29 9.000 9.960 283,871 +0.78(+8.50%)
Dec 16, 2008 8.300 9.210 8.250 9.180 281,132 +1.16(+14.46%)
Dec 15, 2008 8.580 8.770 7.870 8.020 120,103 -0.53(-6.20%)
Dec 12, 2008 8.030 8.800 7.750 8.550 164,341 +0.30(+3.64%)
Dec 11, 2008 8.330 8.660 7.960 8.250 216,810 -0.23(-2.71%)
Dec 10, 2008 8.220 8.710 8.220 8.480 183,799 +0.39(+4.82%)
Dec 09, 2008 7.770 8.430 7.700 8.090 507,502 +0.15(+1.89%)
Dec 08, 2008 7.550 8.200 7.290 7.940 396,363 +0.86(+12.15%)
Dec 05, 2008 6.920 7.200 6.560 7.080 380,526 +0.02(+0.28%)
Dec 04, 2008 7.600 7.720 7.000 7.060 253,748 -0.77(-9.83%)
Dec 03, 2008 7.730 8.200 7.500 7.830 276,183 -0.23(-2.85%)
Dec 02, 2008 7.880 8.300 7.700 8.060 353,440 +0.37(+4.81%)
Dec 01, 2008 9.050 9.190 7.590 7.690 242,392 -1.87(-19.56%)
Nov 28, 2008 9.290 9.670 9.260 9.560 86,629 +0.12(+1.27%)
Nov 26, 2008 8.770 9.440 8.120 9.440 241,468 +0.56(+6.31%)
Nov 25, 2008 8.940 9.100 8.500 8.880 1,007,297 +0.02(+0.23%)
Nov 24, 2008 8.310 9.050 8.280 8.860 440,056 +0.57(+6.88%)
Nov 21, 2008 7.230 8.320 6.940 8.290 449,021 +1.23(+17.42%)
Nov 20, 2008 7.060 7.590 6.820 7.060 277,354 -0.11(-1.53%)
Nov 19, 2008 7.230 7.470 6.990 7.170 327,615 -0.10(-1.38%)
Nov 18, 2008 6.900 7.280 6.850 7.270 246,463 +0.36(+5.21%)
Nov 17, 2008 6.700 7.170 6.600 6.910 274,655 +0.07(+1.02%)
Nov 14, 2008 7.100 7.340 6.840 6.840 266,648 -0.76(-10.00%)
Nov 13, 2008 6.640 7.600 6.480 7.600 468,753 +0.99(+14.98%)
Nov 12, 2008 7.030 7.130 6.580 6.610 434,082 -0.51(-7.16%)
Nov 11, 2008 7.580 8.070 7.040 7.120 420,132 -1.03(-12.64%)
Nov 10, 2008 8.220 8.490 8.090 8.150 293,527 +0.11(+1.37%)
Nov 07, 2008 7.680 8.040 7.390 8.040 278,637 +0.30(+3.88%)
Nov 06, 2008 8.420 8.430 7.280 7.740 591,834 -0.96(-11.03%)
Nov 05, 2008 9.210 9.550 8.650 8.700 516,138 -0.77(-8.13%)
Nov 04, 2008 9.500 9.990 9.000 9.470 624,225 +0.26(+2.82%)
Nov 03, 2008 8.600 9.260 8.500 9.210 316,746 +0.69(+8.10%)
Oct 31, 2008 7.810 8.910 7.500 8.520 408,117 +0.64(+8.12%)
Oct 30, 2008 7.100 8.070 6.920 7.880 593,379 +1.15(+17.09%)
Oct 29, 2008 6.590 7.150 6.450 6.730 462,862 +0.32(+4.99%)
Oct 28, 2008 6.090 6.410 5.580 6.410 430,159 +0.46(+7.73%)
Oct 27, 2008 6.250 6.480 5.900 5.950 258,801 -0.39(-6.15%)
Oct 24, 2008 6.220 6.700 6.220 6.340 289,751 -0.80(-11.20%)
Oct 23, 2008 7.510 7.850 6.870 7.140 427,678 -0.48(-6.30%)
Oct 22, 2008 8.500 8.580 7.360 7.620 371,108 -1.12(-12.81%)
Oct 21, 2008 9.080 9.350 8.430 8.740 329,328 -0.35(-3.85%)
Oct 20, 2008 8.990 9.250 8.540 9.090 362,244 +0.27(+3.06%)
Oct 17, 2008 8.540 9.180 8.120 8.820 363,592 +0.20(+2.32%)
Oct 16, 2008 8.700 8.760 7.700 8.620 428,022 +0.39(+4.74%)
Oct 15, 2008 10.57 10.62 8.230 8.230 650,930 -2.52(-23.44%)
Oct 14, 2008 10.98 11.20 10.40 10.75 661,000 +0.84(+8.48%)
Oct 13, 2008 8.750 9.910 8.660 9.910 647,742 +1.46(+17.28%)
Oct 10, 2008 8.510 8.880 7.840 8.450 778,148 -0.43(-4.84%)
Oct 09, 2008 9.260 10.49 8.880 8.880 644,695 -0.34(-3.69%)
Oct 08, 2008 9.750 10.50 8.600 9.220 693,377 -0.63(-6.40%)
Oct 07, 2008 10.71 11.08 9.770 9.850 357,222 -0.90(-8.37%)
Oct 06, 2008 12.51 12.51 10.01 10.75 756,975 -2.21(-17.05%)
Oct 03, 2008 14.52 14.91 12.90 12.96 495,948 -1.36(-9.50%)
Oct 02, 2008 16.19 16.19 14.30 14.32 374,392 -2.04(-12.47%)
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.