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 (%)
Mar 31, 2009 6.950 7.210 6.780 6.870 127,546 +0.07(+1.03%)
Mar 30, 2009 6.950 7.170 6.720 6.800 155,343 -0.70(-9.33%)
Mar 26, 2009 7.490 7.500 7.270 7.500 180,528 +0.15(+2.04%)
Mar 25, 2009 7.260 7.380 6.990 7.350 187,776 +0.19(+2.65%)
Mar 24, 2009 7.250 7.420 7.140 7.160 186,555 -0.14(-1.92%)
Mar 23, 2009 7.070 7.300 6.952 7.300 256,284 +0.19(+2.67%)
Mar 20, 2009 7.420 7.450 6.900 7.110 276,628 -0.13(-1.80%)
Mar 19, 2009 7.520 7.520 7.060 7.240 208,520 -0.11(-1.50%)
Mar 18, 2009 7.400 7.500 7.190 7.350 242,726 -0.17(-2.26%)
Mar 17, 2009 7.340 7.560 7.060 7.520 257,905 +0.15(+2.04%)
Mar 16, 2009 7.590 7.740 7.320 7.370 152,258 -0.07(-0.94%)
Mar 13, 2009 7.000 7.490 6.900 7.440 0 +0.48(+6.90%)
Mar 12, 2009 5.990 7.050 5.840 6.960 533,627 +1.05(+17.77%)
Mar 11, 2009 5.900 6.000 5.750 5.910 269,684 +0.01(+0.17%)
Mar 10, 2009 5.590 6.200 5.500 5.900 788,931 +0.49(+9.06%)
Mar 09, 2009 5.920 6.004 5.330 5.410 205,279 -0.60(-9.98%)
Mar 06, 2009 6.130 6.190 5.690 6.010 0 -0.16(-2.59%)
Mar 05, 2009 6.500 6.650 6.000 6.170 327,996 -0.47(-7.08%)
Mar 04, 2009 6.770 7.160 6.580 6.640 227,621 -0.27(-3.91%)
Mar 02, 2009 7.020 7.030 6.660 6.910 249,957 -0.36(-4.95%)
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%)
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%)
Oct 01, 2008 16.63 16.66 15.60 16.36 404,359 -0.35(-2.09%)
Sep 30, 2008 15.11 17.41 15.05 16.71 277,083 +1.70(+11.33%)
Sep 29, 2008 18.16 18.16 14.91 15.01 388,616 -3.02(-16.75%)
Sep 26, 2008 16.78 18.18 16.55 18.03 0 +0.78(+4.52%)
Sep 25, 2008 18.50 18.79 17.24 17.25 194,201 -0.92(-5.06%)
Sep 24, 2008 18.96 19.07 18.17 18.17 111,414 -0.80(-4.22%)
Sep 23, 2008 19.60 19.82 18.91 18.97 188,227 -0.66(-3.36%)
Sep 22, 2008 20.00 20.99 19.63 19.63 192,756 -0.26(-1.31%)
Sep 19, 2008 19.55 21.50 18.35 19.89 0 +2.43(+13.92%)
Sep 18, 2008 16.60 18.31 15.76 17.46 671,424 +0.97(+5.88%)
Sep 17, 2008 17.91 18.00 16.02 16.49 383,013 -1.52(-8.44%)
Sep 16, 2008 16.47 18.08 14.73 18.01 583,497 +1.53(+9.28%)
Sep 15, 2008 18.49 18.49 16.16 16.48 421,500 -2.04(-11.02%)
Sep 12, 2008 19.18 19.48 18.38 18.52 241,910 -0.64(-3.34%)
Sep 11, 2008 19.06 19.90 18.65 19.16 299,180 -0.28(-1.44%)
Sep 10, 2008 18.06 19.75 18.00 19.44 386,134 +1.54(+8.60%)
Sep 09, 2008 21.43 21.45 17.41 17.90 857,965 -3.35(-15.76%)
Sep 08, 2008 21.25 21.75 21.13 21.25 249,859 +0.18(+0.85%)
Sep 05, 2008 20.43 21.17 20.26 21.07 0 +0.57(+2.78%)
Sep 04, 2008 21.62 21.90 20.16 20.50 288,711 -1.23(-5.66%)
Sep 03, 2008 22.50 22.75 21.61 21.73 242,333 -0.87(-3.85%)
Sep 02, 2008 24.34 24.75 22.50 22.60 583,968 -1.99(-8.09%)
Aug 29, 2008 24.59 24.99 24.10 24.59 112,077 -0.27(-1.09%)
Aug 28, 2008 24.65 25.05 24.23 24.86 267,629 +0.20(+0.81%)
Aug 27, 2008 24.18 24.88 23.66 24.66 139,405 +0.39(+1.61%)
Aug 26, 2008 24.08 24.50 24.06 24.27 92,278 +0.01(+0.04%)
Aug 25, 2008 24.66 24.85 23.97 24.26 156,506 -0.28(-1.14%)
Aug 22, 2008 24.25 24.88 24.21 24.54 94,941 +0.46(+1.91%)
Aug 21, 2008 23.50 24.41 23.47 24.08 111,270 +0.31(+1.30%)
Aug 20, 2008 23.53 24.50 23.26 23.77 263,402 +0.42(+1.80%)
Aug 19, 2008 23.38 23.84 23.10 23.35 161,859 -0.37(-1.56%)
Aug 18, 2008 23.41 24.28 23.38 23.72 139,407 +0.12(+0.51%)
Aug 15, 2008 23.94 24.49 23.45 23.60 0 -0.43(-1.79%)
Aug 14, 2008 23.13 24.24 23.13 24.03 347,974 +0.90(+3.89%)
Aug 13, 2008 22.19 23.25 22.18 23.13 321,780 +1.28(+5.86%)
Aug 12, 2008 20.50 22.20 20.06 21.85 631,301 +1.52(+7.48%)
Aug 11, 2008 22.27 22.57 20.15 20.33 1,078,152 -2.05(-9.16%)
Aug 08, 2008 23.05 23.25 22.25 22.38 315,958 -0.82(-3.53%)
Aug 07, 2008 23.84 23.90 22.87 23.20 369,340 -0.69(-2.89%)
Aug 06, 2008 23.27 24.57 23.27 23.89 563,882 +0.74(+3.20%)
Aug 05, 2008 27.90 28.35 23.06 23.15 1,244,687 -4.47(-16.18%)
Aug 04, 2008 26.01 27.75 25.73 27.62 563,870 +1.20(+4.54%)
Aug 01, 2008 26.88 27.42 26.22 26.42 159,556 -0.87(-3.19%)
Jul 31, 2008 27.18 28.02 26.50 27.29 242,631 +0.22(+0.81%)
Jul 30, 2008 25.94 27.07 25.55 27.07 267,861 +1.53(+5.99%)
Jul 29, 2008 25.54 25.75 24.36 25.54 356,107 +0.46(+1.83%)
Jul 28, 2008 26.65 27.11 25.01 25.08 239,992 -1.68(-6.28%)
Jul 25, 2008 26.18 26.84 25.63 26.76 181,389 +0.94(+3.64%)
Jul 24, 2008 26.00 26.16 24.65 25.82 348,141 -0.11(-0.42%)
Jul 23, 2008 27.04 27.45 25.79 25.93 160,154 -1.49(-5.43%)
Jul 22, 2008 26.58 27.50 26.51 27.42 236,071 +0.16(+0.59%)
Jul 21, 2008 25.87 27.44 25.07 27.26 413,370 +1.66(+6.48%)
Jul 18, 2008 24.74 26.70 24.74 25.60 255,401 +0.66(+2.65%)
Jul 17, 2008 25.82 25.92 24.88 24.94 230,124 -0.56(-2.20%)
Jul 16, 2008 26.13 26.26 25.29 25.50 264,007 -0.86(-3.26%)
Jul 15, 2008 26.02 27.30 25.59 26.36 592,732 -0.21(-0.79%)
Jul 14, 2008 27.07 28.15 26.48 26.57 928,743 -0.20(-0.75%)
Jul 11, 2008 25.75 27.01 24.59 26.77 622,043 +0.84(+3.24%)
Jul 10, 2008 25.00 26.15 25.00 25.93 570,073 +0.94(+3.76%)
Jul 09, 2008 24.25 25.46 24.25 24.99 678,960 +0.48(+1.96%)
Jul 08, 2008 24.60 25.00 23.90 24.51 989,911 -0.06(-0.24%)
Jul 07, 2008 23.66 25.00 23.50 24.57 535,720 +0.75(+3.15%)
Jul 04, 2008 25.00 25.00 22.25 23.82 547,922 +0.00(+0.00%)
Jul 03, 2008 25.00 25.00 22.25 23.82 547,922 -1.18(-4.72%)
Jul 02, 2008 25.76 25.79 24.50 25.00 681,358 -0.43(-1.69%)
Jul 01, 2008 24.79 25.44 24.75 25.43 538,434 +0.34(+1.36%)
Jun 30, 2008 25.45 26.00 24.50 25.09 1,555,876 -0.36(-1.41%)
Jun 27, 2008 24.21 25.47 24.21 25.45 3,092,466 +1.47(+6.13%)
Jun 26, 2008 24.23 24.40 23.76 23.98 516,308 -0.21(-0.87%)
Jun 25, 2008 24.98 25.21 23.85 24.19 311,893 -0.74(-2.97%)
Jun 24, 2008 23.83 25.28 23.80 24.93 1,091,313 +0.79(+3.27%)
Jun 23, 2008 24.17 24.47 23.61 24.14 337,663 +0.16(+0.67%)
Jun 20, 2008 22.84 23.98 22.75 23.98 554,279 +0.19(+0.80%)
Jun 19, 2008 24.64 24.64 23.02 23.79 555,996 -0.59(-2.42%)
Jun 18, 2008 23.45 24.93 23.45 24.38 700,179 +0.81(+3.44%)
Jun 17, 2008 25.05 25.10 23.30 23.57 1,007,710 -0.93(-3.80%)
Jun 16, 2008 24.99 25.30 24.40 24.50 1,083,782 +0.30(+1.24%)
Jun 13, 2008 23.34 24.95 23.10 24.20 635,807 +1.18(+5.13%)
Jun 12, 2008 22.69 23.49 22.69 23.02 390,622 +0.32(+1.41%)
Jun 11, 2008 21.96 23.73 21.96 22.70 761,223 +0.70(+3.18%)
Jun 10, 2008 22.27 22.98 21.58 22.00 862,049 -1.20(-5.17%)
Jun 09, 2008 23.95 24.20 22.77 23.20 326,392 -0.94(-3.89%)
Jun 06, 2008 24.51 24.65 23.50 24.14 473,553 -0.51(-2.07%)
Jun 05, 2008 24.25 24.77 23.80 24.65 307,230 +0.71(+2.97%)
Jun 04, 2008 23.96 24.50 23.30 23.94 322,045 -0.07(-0.29%)
Jun 03, 2008 24.66 24.66 23.52 24.01 356,122 -0.31(-1.27%)
Jun 02, 2008 24.99 25.11 24.00 24.32 358,026 -0.47(-1.90%)
May 30, 2008 24.60 25.76 24.50 24.79 654,225 +0.49(+2.02%)
May 29, 2008 24.16 24.57 23.28 24.30 460,151 +0.31(+1.29%)
May 28, 2008 24.18 24.18 23.40 23.99 445,037 +0.24(+1.01%)
May 27, 2008 22.43 23.98 22.05 23.75 729,583 +1.63(+7.37%)
May 26, 2008 22.09 22.35 21.35 22.12 0 +0.00(+0.00%)
May 23, 2008 22.09 22.35 21.35 22.12 812,697 -0.28(-1.25%)
May 22, 2008 23.00 23.50 22.40 22.40 545,851 -0.67(-2.90%)
May 21, 2008 23.45 23.47 22.50 23.07 566,012 +0.07(+0.30%)
May 20, 2008 23.82 23.82 22.65 23.00 530,590 -0.82(-3.44%)
May 19, 2008 24.25 24.38 23.33 23.82 850,410 +0.01(+0.04%)
May 16, 2008 24.59 24.60 23.57 23.81 850,002 -0.24(-1.00%)
May 15, 2008 23.73 24.40 23.25 24.05 1,348,785 +0.89(+3.84%)
May 14, 2008 22.38 23.45 22.00 23.16 2,363,394 +1.09(+4.94%)
May 13, 2008 21.69 22.55 21.40 22.07 2,493,986 +1.18(+5.65%)
May 12, 2008 20.85 21.30 20.01 20.89 856,375 +0.39(+1.90%)
May 09, 2008 20.49 21.38 20.02 20.50 927,434 -0.50(-2.38%)
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.