Stock Quote

Colfax Corp (NY: CFX )

50.96 USD +0.60 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 50.06 51.03 50.02 50.96 555,850 +0.60(+1.19%)
Oct 19, 2021 50.56 50.84 50.14 50.36 1,120,429 +0.12(+0.24%)
Oct 18, 2021 50.24 50.67 49.84 50.24 949,796 -0.38(-0.75%)
Oct 15, 2021 49.73 51.05 49.63 50.62 1,746,009 +1.43(+2.91%)
Oct 14, 2021 48.59 49.24 48.28 49.19 1,082,662 +1.18(+2.46%)
Oct 13, 2021 47.56 48.22 47.14 48.01 857,814 +0.43(+0.90%)
Oct 12, 2021 47.57 48.10 47.47 47.58 648,449 +0.01(+0.02%)
Oct 11, 2021 48.51 48.80 47.49 47.57 829,801 -0.90(-1.86%)
Oct 08, 2021 48.20 48.61 48.08 48.47 1,388,470 +0.16(+0.33%)
Oct 07, 2021 48.32 48.73 48.19 48.31 1,145,839 +0.26(+0.54%)
Oct 06, 2021 47.63 48.91 47.18 48.05 2,899,695 +0.98(+2.08%)
Oct 05, 2021 47.05 47.58 46.71 47.07 948,544 +0.12(+0.26%)
Oct 04, 2021 46.83 47.47 46.71 46.95 939,658 -0.14(-0.30%)
Oct 01, 2021 46.03 47.53 45.61 47.09 1,433,704 +1.19(+2.59%)
Sep 30, 2021 46.66 46.75 45.87 45.90 1,520,785 -0.62(-1.33%)
Sep 29, 2021 46.93 47.26 46.41 46.52 1,657,083 -0.23(-0.49%)
Sep 28, 2021 46.69 46.86 46.17 46.75 1,281,760 +0.06(+0.13%)
Sep 27, 2021 46.35 47.39 46.21 46.69 1,112,855 +0.40(+0.86%)
Sep 24, 2021 45.82 46.37 45.58 46.29 1,222,520 +0.29(+0.63%)
Sep 23, 2021 45.37 46.36 45.06 46.00 807,043 +0.90(+2.00%)
Sep 22, 2021 44.75 45.33 44.65 45.10 1,830,718 +0.69(+1.55%)
Sep 21, 2021 45.14 45.18 44.24 44.41 2,061,530 -0.32(-0.72%)
Sep 20, 2021 44.06 44.89 43.95 44.73 1,575,758 -0.54(-1.19%)
Sep 17, 2021 46.48 46.53 44.86 45.27 3,966,936 -1.46(-3.12%)
Sep 16, 2021 47.29 47.68 46.70 46.73 1,039,260 -0.75(-1.58%)
Sep 15, 2021 46.42 47.56 46.42 47.48 1,273,637 +0.83(+1.78%)
Sep 14, 2021 47.38 47.51 46.32 46.65 927,522 -0.36(-0.77%)
Sep 13, 2021 46.90 47.04 46.05 47.01 1,181,192 +0.71(+1.53%)
Sep 10, 2021 46.05 47.00 46.04 46.30 1,175,828 -0.63(-1.34%)
Sep 09, 2021 47.17 47.79 46.91 46.93 865,278 -0.24(-0.51%)
Sep 08, 2021 47.13 47.46 46.31 47.17 863,225 -0.24(-0.51%)
Sep 07, 2021 48.45 48.67 47.38 47.41 1,952,781 -1.18(-2.43%)
Sep 03, 2021 49.06 49.31 48.44 48.59 1,110,316 -0.57(-1.16%)
Sep 02, 2021 48.73 49.55 48.56 49.16 1,130,818 +0.73(+1.51%)
Sep 01, 2021 48.21 48.67 47.55 48.43 1,717,655 +0.26(+0.54%)
Aug 31, 2021 48.36 48.62 47.86 48.17 1,162,583 -0.13(-0.27%)
Aug 30, 2021 49.00 49.15 48.28 48.30 672,265 -0.45(-0.92%)
Aug 27, 2021 48.19 49.23 47.90 48.75 1,308,654 +0.86(+1.80%)
Aug 26, 2021 48.64 48.85 47.74 47.89 959,552 -0.74(-1.52%)
Aug 25, 2021 48.34 48.93 48.19 48.63 663,611 +0.35(+0.72%)
Aug 24, 2021 47.15 48.42 47.02 48.28 918,326 +1.11(+2.35%)
Aug 23, 2021 47.30 47.55 47.02 47.17 612,329 +0.49(+1.05%)
Aug 20, 2021 46.05 46.93 45.76 46.68 1,695,618 +0.49(+1.06%)
Aug 19, 2021 46.78 47.06 45.73 46.19 1,029,751 -1.32(-2.78%)
Aug 18, 2021 48.21 48.55 47.50 47.51 437,200 -0.79(-1.64%)
Aug 17, 2021 48.21 48.70 47.61 48.30 556,047 -0.53(-1.09%)
Aug 16, 2021 49.34 49.57 48.45 48.83 1,296,768 -0.83(-1.67%)
Aug 13, 2021 50.00 50.34 49.53 49.66 1,207,897 -0.25(-0.50%)
Aug 12, 2021 49.50 50.00 49.33 49.91 1,009,836 +0.21(+0.42%)
Aug 11, 2021 49.59 50.00 49.05 49.70 2,411,118 +0.37(+0.75%)
Aug 10, 2021 48.50 49.34 48.20 49.33 1,742,620 +1.00(+2.07%)
Aug 09, 2021 47.75 48.57 47.41 48.33 1,617,593 +0.28(+0.58%)
Aug 06, 2021 48.45 49.10 47.64 48.05 4,345,539 +0.04(+0.08%)
Aug 05, 2021 47.39 48.03 46.87 48.01 2,651,898 +2.14(+4.67%)
Aug 04, 2021 46.32 47.03 45.86 45.87 1,590,276 -0.94(-2.01%)
Aug 03, 2021 45.99 46.97 45.38 46.81 1,898,241 +0.96(+2.09%)
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.