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 (%)
Feb 27, 2009 7.230 7.550 6.620 7.270 0 -0.05(-0.68%)
Feb 26, 2009 7.330 7.785 7.300 7.320 143,603 +0.09(+1.24%)
Feb 25, 2009 7.860 8.120 7.220 7.230 235,151 -0.75(-9.40%)
Feb 24, 2009 7.560 8.120 7.210 7.980 628,675 +0.61(+8.28%)
Feb 23, 2009 8.250 8.640 7.130 7.370 551,691 -0.82(-10.01%)
Feb 20, 2009 10.50 10.50 8.090 8.190 722,252 -1.94(-19.15%)
Feb 19, 2009 9.260 10.16 9.150 10.13 174,401 +1.03(+11.32%)
Feb 18, 2009 9.350 9.710 8.850 9.100 165,137 -0.11(-1.19%)
Feb 17, 2009 9.470 9.490 8.920 9.210 194,263 -0.50(-5.15%)
Feb 13, 2009 9.490 10.13 9.310 9.710 198,107 +0.28(+2.97%)
Feb 12, 2009 9.550 9.600 9.000 9.430 164,317 -0.33(-3.38%)
Feb 11, 2009 9.280 10.97 9.280 9.760 82,332 +0.51(+5.51%)
Feb 10, 2009 9.910 10.10 9.080 9.250 116,196 -0.68(-6.85%)
Feb 09, 2009 9.950 10.05 9.700 9.930 129,268 -0.05(-0.50%)
Feb 06, 2009 9.710 10.30 9.710 9.980 118,633 +0.23(+2.36%)
Feb 05, 2009 9.130 10.03 9.040 9.750 125,489 +0.30(+3.17%)
Feb 04, 2009 9.560 10.07 9.390 9.450 97,104 -0.07(-0.74%)
Feb 03, 2009 9.230 9.600 9.070 9.520 110,758 +0.35(+3.82%)
Feb 02, 2009 9.120 9.320 8.700 9.170 206,147 +0.05(+0.55%)
Jan 30, 2009 9.230 9.310 8.980 9.120 0 +0.04(+0.44%)
Jan 29, 2009 10.45 10.45 8.500 9.080 384,884 -1.54(-14.50%)
Jan 28, 2009 9.410 10.75 9.340 10.62 297,179 +1.40(+15.18%)
Jan 27, 2009 9.530 9.750 9.170 9.220 211,656 -0.30(-3.15%)
Jan 26, 2009 10.26 10.70 9.410 9.520 167,484 -0.67(-6.58%)
Jan 23, 2009 9.310 10.30 9.150 10.19 255,101 +0.48(+4.94%)
Jan 22, 2009 10.01 10.25 9.240 9.710 182,219 -0.57(-5.54%)
Jan 21, 2009 9.330 10.28 9.010 10.28 305,186 +1.12(+12.23%)
Jan 20, 2009 10.01 10.03 9.070 9.160 218,238 -0.97(-9.58%)
Jan 16, 2009 11.44 11.44 10.00 10.13 231,768 -1.11(-9.88%)
Jan 15, 2009 10.61 11.28 10.22 11.24 228,966 +0.71(+6.74%)
Jan 14, 2009 10.54 10.86 10.34 10.53 234,904 -0.06(-0.57%)
Jan 13, 2009 10.82 11.09 10.43 10.59 157,025 -0.16(-1.49%)
Jan 12, 2009 11.12 11.17 10.69 10.75 182,455 -0.42(-3.76%)
Jan 09, 2009 12.76 13.22 11.05 11.17 519,625 -1.17(-9.48%)
Jan 08, 2009 11.47 12.45 11.04 12.34 365,883 +0.86(+7.49%)
Jan 07, 2009 11.69 11.70 11.20 11.48 405,764 -0.43(-3.61%)
Jan 06, 2009 10.64 12.24 10.56 11.91 253,347 +1.36(+12.89%)
Jan 05, 2009 10.84 10.95 10.18 10.55 162,739 -0.21(-1.95%)
Jan 02, 2009 10.50 10.94 10.34 10.76 0 +0.37(+3.56%)
Jan 01, 2009 10.25 10.52 10.00 10.39 0 +0.00(+0.00%)
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%)
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.