U.S. markets closed

Colfax Corporation (CFX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.97+0.23 (+0.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202142.6943.6542.6142.9742.97995,900
May 06, 202142.7242.9841.5742.7442.742,542,800
May 05, 202142.9742.9742.2942.4942.491,792,800
May 04, 202143.4743.4742.3642.9942.991,905,900
May 03, 202145.2045.6843.6043.6643.662,148,900
Apr 30, 202144.9345.7544.7345.1945.193,334,700
Apr 29, 202145.4745.4743.6745.1045.102,051,700
Apr 28, 202145.5146.0845.4045.6845.681,024,100
Apr 27, 202145.1845.9444.6445.7945.791,367,100
Apr 26, 202145.6646.0044.8245.0045.001,530,400
Apr 23, 202144.4845.4044.4845.2145.21790,000
Apr 22, 202144.6745.0344.1644.4144.41495,400
Apr 21, 202143.9644.9243.9544.4844.48750,900
Apr 20, 202144.9445.3343.7544.1444.14768,300
Apr 19, 202144.8745.0944.4044.9344.93880,300
Apr 16, 202144.9045.4344.6744.8644.86659,900
Apr 15, 202144.3544.4843.7544.4344.43747,800
Apr 14, 202142.9444.3142.7144.0644.061,019,800
Apr 13, 202143.4143.5542.5042.9642.96926,400
Apr 12, 202143.6743.9142.9743.4043.401,627,300
Apr 09, 202143.1843.4742.7043.4143.41921,900
Apr 08, 202143.8644.0343.0143.2843.281,366,500
Apr 07, 202144.2744.6443.5343.8443.84895,300
Apr 06, 202143.6045.1343.6044.2744.271,198,100
Apr 05, 202144.9045.2944.1944.7744.771,230,200
Apr 01, 202144.0544.3843.5344.3644.36992,000
Mar 31, 202143.9044.5643.5843.8143.811,194,400
Mar 30, 202144.3444.7243.4844.0444.041,695,100
Mar 29, 202144.3744.7643.2044.1744.171,783,900
Mar 26, 202145.7246.3943.9944.8644.864,867,800
Mar 25, 202143.9545.4442.4545.1945.192,858,100
Mar 24, 202144.8845.7844.4644.5544.551,831,700
Mar 23, 202145.0945.9843.8644.0944.091,763,200
Mar 22, 202144.6446.4044.1745.7245.721,464,500
Mar 19, 202144.4045.3443.5444.7444.742,306,100
Mar 18, 202147.0047.4544.3644.4944.492,903,200
Mar 17, 202146.4647.6446.0246.9046.908,297,000
Mar 16, 202148.3349.0147.0047.2947.292,243,900
Mar 15, 202149.5650.2148.8949.6649.66672,300
Mar 12, 202148.9850.1648.3750.0050.00959,200
Mar 11, 202148.3048.6946.7748.3848.382,941,700
Mar 10, 202146.7248.2346.5348.1148.111,077,700
Mar 09, 202148.9048.9046.8347.1147.111,433,400
Mar 08, 202149.7550.2648.7248.9048.901,172,700
Mar 05, 202148.5350.0547.0649.7549.751,697,100
Mar 04, 202147.8649.1945.9247.7947.793,604,700
Mar 03, 202144.9946.0744.5545.1945.19627,500
Mar 02, 202145.2145.5744.3844.6244.62551,800
Mar 01, 202145.4746.3544.9445.5545.55527,100
Feb 26, 202145.1145.3344.1844.3544.35917,800
Feb 25, 202146.0146.2844.5144.9644.961,023,700
Feb 24, 202144.6146.4544.6146.1946.191,225,700
Feb 23, 202145.0345.3943.5044.8944.891,380,500
Feb 22, 202143.5045.4643.1844.9144.911,255,400
Feb 19, 202141.1244.1340.6143.5643.562,025,500
Feb 18, 202138.2041.1038.2040.4440.441,532,300
Feb 17, 202139.0039.3238.1138.3038.30942,100
Feb 16, 202140.9941.2139.3039.3539.35579,200
Feb 12, 202139.5640.7839.4040.7740.77759,900
Feb 11, 202140.1640.5438.8839.9139.91855,000
Feb 10, 202140.8140.8139.7639.8139.81602,200
Feb 09, 202140.5540.6939.2640.4440.44540,000
Feb 08, 202140.1440.5639.8540.5640.56379,100
Feb 05, 202139.6539.9239.1439.6139.61478,800
Feb 04, 202139.2539.8638.6639.0639.06638,500
Feb 03, 202137.9939.0437.7838.9338.93674,900
Feb 02, 202139.0839.7137.7938.0538.051,230,800
Feb 01, 202137.5938.5136.7338.3838.38907,500
Jan 29, 202138.8339.6937.0237.1237.121,568,500
Jan 28, 202141.0842.1538.6138.6838.681,991,300
Jan 27, 202139.6342.4339.0840.7440.742,441,500
Jan 26, 202140.6040.7939.5740.5340.53852,800
Jan 25, 202140.2340.6139.5140.0940.091,119,100
Jan 22, 202139.5640.6839.3540.6040.60898,000
Jan 21, 202140.2040.4339.4940.0940.091,324,200
Jan 20, 202139.8140.7639.6040.1140.11796,400
Jan 19, 202139.2739.9539.1139.5939.59866,500
Jan 15, 202139.1839.3937.9138.7338.73985,300
Jan 14, 202140.1740.3439.1339.7539.751,175,000
Jan 13, 202140.3240.4639.0339.4339.432,758,400
Jan 12, 202139.8640.7339.6740.5540.551,099,100
Jan 11, 202138.5740.1438.4239.6239.621,331,600
Jan 08, 202140.6040.6038.5639.4539.45823,700
Jan 07, 202140.5641.0340.1440.5940.592,715,500
Jan 06, 202138.6840.7538.6840.1940.191,271,200
Jan 05, 202137.0838.6137.0838.0438.04667,200
Jan 04, 202138.4838.5736.5937.0637.06625,500
Dec 31, 202037.8838.5837.4138.2438.24618,400
Dec 30, 202036.7038.2536.7037.9537.951,221,700
Dec 29, 202037.2437.3136.3236.6836.68464,800
Dec 28, 202037.2537.4936.9036.9036.90444,700
Dec 24, 202036.7836.8736.3236.7936.79117,700
Dec 23, 202036.5637.1736.3836.6536.65650,500
Dec 22, 202036.6236.7535.8436.1936.19379,900
Dec 21, 202035.9336.6134.9436.3636.36680,200
Dec 18, 202037.1737.4136.2036.5736.571,358,900
Dec 17, 202037.0837.3736.5736.9936.99556,900
Dec 16, 202036.6037.3835.8237.0337.031,081,200
Dec 15, 202036.6036.9935.9636.6836.68715,500
Dec 14, 202038.0238.1635.8835.8935.891,213,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...