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 (%)
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%)
Jul 01, 2009 7.700 7.940 7.650 7.850 158,791 +0.13(+1.68%)
Jun 30, 2009 7.690 7.850 7.530 7.720 307,522 +0.06(+0.78%)
Jun 29, 2009 7.930 7.970 7.600 7.660 266,840 -0.19(-2.42%)
Jun 26, 2009 8.190 8.270 7.780 7.850 1,571,164 +0.16(+2.08%)
Jun 25, 2009 7.890 7.890 7.630 7.690 351,031 +0.06(+0.79%)
Jun 24, 2009 7.580 7.930 7.510 7.630 233,838 +0.00(+0.00%)
Jun 23, 2009 8.280 8.280 7.450 7.630 277,120 -0.54(-6.61%)
Jun 22, 2009 7.900 8.260 7.800 8.170 309,649 +0.29(+3.68%)
Jun 19, 2009 8.130 8.480 7.770 7.880 553,555 +0.36(+4.79%)
Jun 18, 2009 7.900 7.900 7.500 7.520 127,957 -0.30(-3.84%)
Jun 17, 2009 7.890 7.950 7.610 7.820 186,875 -0.08(-1.01%)
Jun 16, 2009 8.300 8.440 7.810 7.900 207,347 -0.20(-2.47%)
Jun 15, 2009 8.720 8.760 8.030 8.100 199,841 -0.80(-8.99%)
Jun 12, 2009 8.630 8.940 8.280 8.900 291,080 -0.23(-2.52%)
Jun 11, 2009 9.150 9.320 8.880 9.130 243,654 +0.02(+0.22%)
Jun 10, 2009 9.190 9.240 8.880 9.110 239,509 +0.10(+1.11%)
Jun 09, 2009 9.100 9.220 8.950 9.010 276,846 -0.06(-0.66%)
Jun 08, 2009 8.660 9.160 8.640 9.070 216,474 +0.15(+1.68%)
Jun 05, 2009 9.000 9.140 8.850 8.920 221,324 +0.00(+0.00%)
Jun 04, 2009 8.380 9.000 8.230 8.920 356,753 +0.58(+6.95%)
Jun 03, 2009 8.490 8.520 8.200 8.340 148,700 -0.34(-3.92%)
Jun 02, 2009 8.710 8.850 8.600 8.680 283,120 -0.06(-0.69%)
Jun 01, 2009 8.250 8.860 8.250 8.740 330,762 +0.60(+7.37%)
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%)
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.