CFX - Colfax Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201735.4535.8635.2535.5435.541,072,400
Nov 16, 201735.0335.5634.9335.4935.491,212,400
Nov 15, 201734.8035.2134.3734.8834.881,544,700
Nov 14, 201735.8436.0035.0235.3035.301,695,700
Nov 13, 201736.1436.3636.0836.2436.24718,200
Nov 10, 201736.0536.6636.0336.5336.531,037,000
Nov 09, 201736.3336.6235.7936.1836.181,489,900
Nov 08, 201736.7137.1236.6036.7436.741,594,000
Nov 07, 201736.5737.1036.1336.9536.951,739,000
Nov 06, 201736.7638.5333.3136.9236.923,728,100
Nov 03, 201741.8442.3841.8042.3342.33950,100
Nov 02, 201741.3941.9141.3041.8141.81425,500
Nov 01, 201741.9742.2541.5141.5641.56385,700
Oct 31, 201741.9341.9841.6341.7141.71429,900
Oct 30, 201742.0142.1141.5841.6141.61362,400
Oct 27, 201742.5742.7241.7742.2242.22393,100
Oct 26, 201742.8242.9542.3242.7842.78563,900
Oct 25, 201743.1843.2042.0042.5242.52471,700
Oct 24, 201742.9343.2942.8443.1643.16379,000
Oct 23, 201742.8643.2642.6842.7142.71658,200
Oct 20, 201742.3542.8042.2542.7542.75481,000
Oct 19, 201741.6642.0141.5342.0042.00311,100
Oct 18, 201741.8642.1741.7641.9541.95610,700
Oct 17, 201742.6742.8142.3242.5042.50542,700
Oct 16, 201742.6243.0142.2842.7942.79740,100
Oct 13, 201742.2642.8041.9642.2642.26547,900
Oct 12, 201741.7742.1941.7742.0342.03388,300
Oct 11, 201741.9042.0441.7342.0342.03288,500
Oct 10, 201742.6542.7541.7341.8241.82374,900
Oct 09, 201742.3042.4542.1142.3542.35421,000
Oct 06, 201742.0742.5042.0242.1642.16388,200
Oct 05, 201742.3542.4842.1542.3042.30388,100
Oct 04, 201742.3242.7242.1542.2842.28450,400
Oct 03, 201742.2542.3842.0142.3542.35473,800
Oct 02, 201741.6142.1141.4342.0542.05628,500
Sep 29, 201741.8442.0441.5941.6441.64284,200
Sep 28, 201741.9942.0741.5041.9441.94319,500
Sep 27, 201741.9342.1941.1642.0642.06462,400
Sep 26, 201741.9241.9541.0641.6541.65707,500
Sep 25, 201742.8142.9341.9942.0642.06570,100
Sep 22, 201741.6142.8541.4842.7442.74715,800
Sep 21, 201741.8442.1441.6841.6941.69353,600
Sep 20, 201741.8742.0941.6841.8341.83713,500
Sep 19, 201741.5641.8841.4241.7741.77685,000
Sep 18, 201741.4741.6141.2041.5241.52846,200
Sep 15, 201741.4041.5740.9841.3741.37706,000
Sep 14, 201741.3041.5341.1241.3741.37434,200
Sep 13, 201741.1041.4940.9741.2941.29275,300
Sep 12, 201741.1341.3740.4441.2041.20335,900
Sep 11, 201740.0041.1139.9740.9240.92562,100
Sep 08, 201739.1439.7439.0939.6839.68509,500
Sep 07, 201739.6439.6439.0939.3639.36295,700
Sep 06, 201740.3840.3839.5239.5639.56568,400
Sep 05, 201740.5540.7439.8240.0440.04416,200
Sep 01, 201740.0040.6739.7640.5940.59534,000
Aug 31, 201739.7539.9639.5639.8839.88339,800
Aug 30, 201738.7939.5038.6539.4339.43544,800
Aug 29, 201738.3438.9838.2638.8438.84337,800
Aug 28, 201739.3039.3138.4538.7938.79533,900
Aug 25, 201738.5039.3138.5039.0839.08976,800
Aug 24, 201738.0038.3537.7337.7437.74454,200
Aug 23, 201738.0638.5637.8937.9037.90649,200
Aug 22, 201737.5038.4837.2638.3538.351,332,100
Aug 21, 201737.8037.8937.3637.4137.41591,300
Aug 18, 201738.0238.2237.6337.8237.82882,200
Aug 17, 201739.6439.6438.2038.2238.22739,200
Aug 16, 201739.7040.1839.7039.8439.84777,400
Aug 15, 201740.4140.4539.5539.6339.63657,300
Aug 14, 201740.3040.6940.0440.3540.35382,500
Aug 11, 201738.8640.1738.8640.0140.01425,900
Aug 10, 201740.4340.6039.8439.8539.85475,400
Aug 09, 201740.9841.0540.5840.6840.68347,900
Aug 08, 201741.2341.6240.8041.0541.05448,400
Aug 07, 201741.4341.5941.1041.3641.36562,300
Aug 04, 201741.3541.7741.1941.4741.47705,800
Aug 03, 201741.2741.3740.9241.2741.27677,400
Aug 02, 201740.7441.2840.6241.1841.18898,400
Aug 01, 201741.3741.6240.7040.9340.93790,100
Jul 31, 201741.2742.7541.0841.2841.281,647,600
Jul 28, 201740.5140.7839.7440.5540.551,066,600
Jul 27, 201741.3041.4140.6040.8340.83940,500
Jul 26, 201741.5441.5440.8040.9540.95640,700
Jul 25, 201742.3042.5041.2741.4641.461,511,900
Jul 24, 201741.8442.0441.1341.7541.751,210,500
Jul 21, 201741.7742.0741.4641.9741.971,110,100
Jul 20, 201741.6041.9841.2741.7541.75875,200
Jul 19, 201741.5141.6641.3441.5641.56596,200
Jul 18, 201741.2741.5440.9441.4541.45624,300
Jul 17, 201740.9141.3940.5041.2441.24576,200
Jul 14, 201740.2841.0740.0140.9140.91676,700
Jul 13, 201740.3340.3339.8540.1440.14645,700
Jul 12, 201739.8140.5339.4340.3040.30946,000
Jul 11, 201739.2639.5538.9939.3139.31704,900
Jul 10, 201739.2739.8439.1039.3139.31951,300
Jul 07, 201739.2639.4038.6739.2639.26793,000
Jul 06, 201739.5239.8139.0939.2139.21782,500
Jul 05, 201739.7339.9939.2539.6439.64727,300
Jul 03, 201739.6940.0839.2339.9239.92313,500
Jun 30, 201738.9839.6238.5539.3739.37853,600
Jun 29, 201738.7839.2238.4438.7138.71912,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...