Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 9:01PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Colfax Corporation (CFX)

At 4:02PM ET: 12.95   0.43 (3.43%)

MORE ON CFX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 12.69 12.95 12.45 12.95 164,100 12.95 17-Dec-09 12.53 12.65 12.30 12.52 110,700 12.52 16-Dec-09 13.06 13.06 12.46 12.61 170,300 12.61 15-Dec-09 12.77 13.22 12.69 12.89 94,700 12.89 14-Dec-09 12.54 12.85 12.40 12.77 57,800 12.77 11-Dec-09 12.43 12.48 11.97 12.48 229,800 12.48 10-Dec-09 12.41 12.68 12.26 12.38 182,100 12.38 9-Dec-09 13.00 13.14 12.25 12.31 217,800 12.31 8-Dec-09 13.46 13.91 13.36 13.39 148,000 13.39 7-Dec-09 12.88 13.73 12.85 13.63 221,800 13.63 4-Dec-09 12.69 13.03 12.47 12.76 331,400 12.76 3-Dec-09 12.62 12.75 12.40 12.43 78,800 12.43 2-Dec-09 12.53 12.74 12.34 12.53 92,600 12.53 1-Dec-09 12.56 12.81 12.35 12.49 123,400 12.49 30-Nov-09 11.83 12.51 11.49 12.42 199,300 12.42 27-Nov-09 11.79 12.25 11.78 11.89 53,300 11.89 25-Nov-09 12.53 12.64 12.26 12.28 55,500 12.28 24-Nov-09 12.41 12.50 12.17 12.49 102,300 12.49 23-Nov-09 12.32 12.60 12.30 12.43 87,100 12.43 20-Nov-09 11.67 12.09 11.67 12.08 89,900 12.08 19-Nov-09 12.06 12.07 11.55 11.76 89,700 11.76 18-Nov-09 12.50 12.55 12.00 12.14 86,900 12.14 17-Nov-09 12.49 12.51 12.19 12.34 223,300 12.34 16-Nov-09 12.09 12.80 12.09 12.50 154,500 12.50 13-Nov-09 12.22 12.38 11.89 11.98 78,500 11.98 12-Nov-09 12.34 12.50 12.11 12.14 85,000 12.14 11-Nov-09 12.58 12.76 12.26 12.42 60,900 12.42 10-Nov-09 12.44 12.80 12.20 12.42 82,100 12.42 9-Nov-09 12.18 12.63 12.05 12.50 87,500 12.50 6-Nov-09 11.97 12.31 11.87 12.04 42,900 12.04 5-Nov-09 11.50 12.13 11.50 12.09 194,000 12.09 4-Nov-09 11.71 11.84 11.34 11.39 154,300 11.39 3-Nov-09 10.83 11.58 10.76 11.54 306,300 11.54 2-Nov-09 11.00 11.10 10.55 10.89 139,500 10.89 30-Oct-09 11.59 11.77 10.86 10.88 439,000 10.88 29-Oct-09 11.52 11.72 11.23 11.66 181,900 11.66 28-Oct-09 12.01 12.11 11.29 11.34 205,800 11.34 27-Oct-09 11.84 12.21 11.74 12.00 128,400 12.00 26-Oct-09 12.04 12.16 11.73 11.82 207,100 11.82 23-Oct-09 12.24 12.24 11.90 11.99 230,200 11.99 22-Oct-09 11.82 12.34 11.77 12.23 200,700 12.23 21-Oct-09 12.02 12.38 11.78 11.83 97,800 11.83 20-Oct-09 12.12 12.12 11.76 12.05 100,000 12.05 19-Oct-09 11.79 12.46 11.54 12.13 294,300 12.13 16-Oct-09 11.61 11.76 11.30 11.70 218,200 11.70 15-Oct-09 11.88 12.06 11.82 12.00 147,500 12.00 14-Oct-09 11.96 12.04 11.61 12.04 137,400 12.04 13-Oct-09 11.77 11.88 11.54 11.82 83,900 11.82 12-Oct-09 11.65 11.85 11.56 11.77 89,700 11.77 9-Oct-09 11.40 11.65 11.36 11.52 98,000 11.52 8-Oct-09 11.18 11.64 11.02 11.44 93,600 11.44 7-Oct-09 11.08 11.29 11.01 11.06 97,100 11.06 6-Oct-09 10.77 11.35 10.75 11.16 191,400 11.16 5-Oct-09 10.40 10.72 10.22 10.71 341,400 10.71 2-Oct-09 10.10 10.46 10.10 10.31 128,800 10.31 1-Oct-09 10.56 10.64 10.29 10.29 217,300 10.29 30-Sep-09 10.80 10.80 10.39 10.63 87,200 10.63 29-Sep-09 10.66 10.96 10.53 10.78 163,500 10.78 28-Sep-09 10.44 10.74 10.23 10.73 112,500 10.73 25-Sep-09 10.31 10.41 10.12 10.40 99,800 10.40 24-Sep-09 11.06 11.15 10.11 10.30 340,900 10.30 23-Sep-09 11.33 11.41 11.02 11.05 147,800 11.05 22-Sep-09 11.48 11.50 11.26 11.34 110,200 11.34 21-Sep-09 11.32 11.44 11.10 11.42 113,300 11.42 18-Sep-09 11.22 11.55 11.22 11.50 302,400 11.50 17-Sep-09 11.41 11.57 10.99 11.23 213,000 11.23 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions