CFX - Colfax Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202038.2538.4837.9738.0738.07949,300
Jan 16, 202037.8538.8837.6438.2338.231,717,000
Jan 15, 202037.4437.7137.0337.2937.29599,600
Jan 14, 202037.6637.9837.3837.5037.501,448,200
Jan 13, 202037.0037.7336.8337.7237.72952,900
Jan 10, 202037.6337.9036.7736.9336.93576,600
Jan 09, 202037.7137.9237.4237.5937.59841,700
Jan 08, 202037.7537.8836.8137.5237.52969,700
Jan 07, 202037.6237.9136.9937.6437.642,447,800
Jan 06, 202036.7537.1236.4137.1037.10966,000
Jan 03, 202036.3037.0136.2536.9436.94825,100
Jan 02, 202036.9337.0436.4537.0137.011,112,300
Dec 31, 201936.0736.7635.9836.3836.381,135,800
Dec 30, 201936.3836.5236.0136.1436.14997,400
Dec 27, 201936.5436.7836.2436.3036.30700,800
Dec 26, 201936.2536.5436.1236.4636.46626,200
Dec 24, 201936.0436.2235.8636.1036.10527,700
Dec 23, 201935.6736.1735.2235.9935.99779,000
Dec 20, 201935.4535.9134.8435.5735.572,293,200
Dec 19, 201935.9835.9835.0835.2235.221,190,300
Dec 18, 201934.5135.9934.5135.7035.702,135,900
Dec 17, 201935.0735.2434.1534.3834.382,465,400
Dec 16, 201935.5235.5234.4334.5534.551,505,100
Dec 13, 201935.6835.8634.9435.1135.111,237,500
Dec 12, 201935.2836.0635.1135.7535.75892,100
Dec 11, 201934.3735.2334.2535.1935.19785,100
Dec 10, 201934.5634.5634.0434.3034.301,558,100
Dec 09, 201934.8334.9634.4134.5434.54910,100
Dec 06, 201935.0035.3934.7934.8534.851,846,100
Dec 05, 201934.2234.6734.0334.6234.621,021,600
Dec 04, 201933.7934.6733.4334.1234.122,390,500
Dec 03, 201932.7533.5532.2033.4333.43985,600
Dec 02, 201933.8034.2533.2633.3233.32902,100
Nov 29, 201934.1334.1433.6133.7033.70423,100
Nov 27, 201934.3234.5033.9034.3434.342,011,100
Nov 26, 201934.1034.4333.8034.3734.371,517,300
Nov 25, 201932.9034.0632.6434.0134.013,040,500
Nov 22, 201932.8033.0632.6932.7632.76854,600
Nov 21, 201932.9833.2332.6132.7132.71947,200
Nov 20, 201933.1033.4132.7532.9632.961,143,300
Nov 19, 201933.5633.7732.9033.4333.431,467,400
Nov 18, 201933.3333.6033.0433.3633.361,085,500
Nov 15, 201933.6733.9733.3933.5433.54676,500
Nov 14, 201933.6934.0333.1733.4033.401,566,100
Nov 13, 201933.7034.0933.3133.8233.821,142,600
Nov 12, 201934.0234.4933.9334.0734.071,331,500
Nov 11, 201933.8234.3833.6934.0234.02926,400
Nov 08, 201934.0934.5033.8934.1734.171,185,700
Nov 07, 201934.5634.9134.1034.2934.291,659,600
Nov 06, 201935.3735.3734.1134.1334.133,442,100
Nov 05, 201936.3336.6035.4135.4735.472,128,200
Nov 04, 201935.8636.6335.1336.1036.102,704,200
Nov 01, 201932.8834.8432.3634.8434.844,151,300
Oct 31, 201934.0034.3132.7433.6033.603,677,200
Oct 30, 201932.1932.1931.2531.8031.801,976,700
Oct 29, 201931.8232.5731.7332.3532.351,710,300
Oct 28, 201932.7533.1932.0232.0832.081,103,700
Oct 25, 201931.6032.7131.4332.5132.512,265,000
Oct 24, 201932.0732.1531.5631.6131.61940,300
Oct 23, 201931.3831.9331.0031.9031.904,283,600
Oct 22, 201930.6131.6530.0731.3031.301,178,600
Oct 21, 201930.5030.8530.4230.6130.611,148,600
Oct 18, 201929.8030.3629.7330.1730.171,126,500
Oct 17, 201929.2430.0028.8229.9229.921,144,200
Oct 16, 201928.9129.4128.7128.9128.911,006,100
Oct 15, 201928.5729.1828.2729.0029.00747,400
Oct 14, 201928.6128.7628.3528.5528.55840,300
Oct 11, 201927.8929.3527.8928.9328.931,586,300
Oct 10, 201926.8627.4726.7427.2327.23609,200
Oct 09, 201927.1827.2026.5126.7626.76995,600
Oct 08, 201927.5927.6526.8726.9226.921,129,500
Oct 07, 201928.3928.5327.8228.0028.00835,500
Oct 04, 201928.2928.5528.0028.5328.531,117,800
Oct 03, 201927.6228.2527.0128.2428.24900,900
Oct 02, 201927.7127.9427.3427.9027.90860,800
Oct 01, 201929.2530.0528.1428.2228.221,614,700
Sep 30, 201928.7729.1528.4529.0629.061,522,900
Sep 27, 201928.4128.9228.1828.6228.62927,700
Sep 26, 201928.5028.6428.0328.2328.23761,900
Sep 25, 201927.7128.5827.6128.4728.471,071,300
Sep 24, 201928.3228.6927.4527.8327.83941,300
Sep 23, 201928.1628.9228.0928.5828.58944,100
Sep 20, 201928.8629.1028.4728.5028.503,410,000
Sep 19, 201928.8429.2928.3428.8028.801,296,800
Sep 18, 201929.3129.5328.3628.8228.821,696,600
Sep 17, 201930.2130.2929.2729.5329.53898,600
Sep 16, 201930.4230.5830.0830.5130.511,738,600
Sep 13, 201930.8931.0830.4130.5930.592,065,200
Sep 12, 201930.8530.8930.1930.5030.501,497,700
Sep 11, 201929.8330.7729.1630.7530.751,085,400
Sep 10, 201929.0229.6228.5229.6129.612,076,600
Sep 09, 201928.7629.1428.6429.0229.021,478,700
Sep 06, 201928.5228.9128.0528.6528.651,376,700
Sep 05, 201927.1428.5427.0028.4428.44786,500
Sep 04, 201926.5727.0626.5626.7726.771,132,100
Sep 03, 201926.8026.9025.8026.1726.171,332,100
Aug 30, 201926.8927.2026.6927.2027.20801,000
Aug 29, 201925.7526.7625.7026.6826.681,053,600
Aug 28, 201924.7625.3824.5225.3225.321,132,200
Aug 27, 201925.6925.7724.7024.7724.77902,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...