Australia markets closed

Colfax Corporation (CFX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.17-0.33 (-0.68%)
At close: 04:00PM EST
48.17 0.00 (0.00%)
After hours: 05:33PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202149.2249.3248.0048.1748.171,069,500
26 Nov 202148.6748.9047.7948.5048.50706,700
24 Nov 202150.1850.5549.5650.0450.04526,200
23 Nov 202151.0851.0850.4750.7050.70793,400
22 Nov 202150.5351.6350.3050.7550.75745,200
19 Nov 202150.6551.0450.4650.4750.47553,600
18 Nov 202151.3751.7850.6250.9850.98618,900
17 Nov 202151.4951.5250.9651.3851.38557,300
16 Nov 202152.0152.5751.6251.7451.741,539,700
15 Nov 202152.2552.3551.7352.1752.17452,200
12 Nov 202151.1452.0150.8151.9751.973,035,400
11 Nov 202151.2251.5150.8251.0551.051,035,400
10 Nov 202151.7752.2050.8550.9750.97890,200
09 Nov 202152.8453.1551.8552.0052.001,689,600
08 Nov 202153.6053.8352.6852.8552.851,410,600
05 Nov 202154.1354.6752.8752.9752.971,533,100
04 Nov 202153.0054.3052.0652.7552.751,278,800
03 Nov 202152.7452.9652.3152.7552.751,086,600
02 Nov 202152.3853.0652.1252.8952.891,072,200
01 Nov 202151.7952.8051.6652.3152.31789,400
29 Oct 202151.4451.9851.2051.6251.621,028,200
28 Oct 202150.6952.0450.6951.5951.591,084,800
27 Oct 202151.5251.6650.5850.6850.68552,100
26 Oct 202151.4451.9451.2651.6351.63536,400
25 Oct 202151.2651.7851.0351.3551.35496,000
22 Oct 202151.3951.6250.9851.2551.25537,700
21 Oct 202150.8851.2950.7351.2351.23633,500
20 Oct 202150.0651.0350.0250.9650.96555,900
19 Oct 202150.5650.8450.1450.3650.361,120,400
18 Oct 202150.2450.6749.8450.2450.24949,800
15 Oct 202149.7351.0549.6350.6250.621,746,000
14 Oct 202148.5949.2448.2849.1949.191,082,700
13 Oct 202147.5648.2247.1448.0148.01857,800
12 Oct 202147.5748.1047.4747.5847.58648,400
11 Oct 202148.5148.8047.4947.5747.57829,800
08 Oct 202148.2048.6148.0848.4748.471,388,500
07 Oct 202148.3248.7348.1948.3148.311,145,800
06 Oct 202147.6348.9147.1848.0548.052,899,700
05 Oct 202147.0547.5846.7147.0747.07948,500
04 Oct 202146.8347.4746.7146.9546.95939,700
01 Oct 202146.0347.5345.6147.0947.091,433,700
30 Sept 202146.6646.7545.8745.9045.901,520,800
29 Sept 202146.9347.2646.4146.5246.521,657,100
28 Sept 202146.6946.9446.1746.7546.751,281,800
27 Sept 202146.3547.3946.2146.6946.691,112,900
24 Sept 202145.8246.3745.5846.2946.291,222,500
23 Sept 202145.3746.3645.0646.0046.00807,000
22 Sept 202144.7545.3344.6545.1045.101,830,700
21 Sept 202145.1445.1844.2444.4144.412,061,500
20 Sept 202144.0645.0543.9544.7344.731,575,800
17 Sept 202146.4846.5344.8645.2745.273,966,900
16 Sept 202147.2947.6846.7046.7346.731,039,300
15 Sept 202146.4247.5646.4247.4847.481,273,600
14 Sept 202147.3847.5246.3246.6546.65927,500
13 Sept 202146.9047.0446.0547.0147.011,181,200
10 Sept 202146.0547.0246.0446.3046.301,175,000
09 Sept 202147.1747.7946.9146.9346.93865,300
08 Sept 202147.1347.4646.3147.1747.17863,200
07 Sept 202148.4548.6847.3847.4147.411,952,800
03 Sept 202149.0649.3148.4448.5948.591,110,300
02 Sept 202148.7349.5548.5649.1649.161,130,800
01 Sept 202148.2148.6747.5548.4348.431,717,700
31 Aug 202148.3648.6247.8648.1748.171,162,600
30 Aug 202149.0049.1548.2848.3048.30672,300
27 Aug 202148.1949.2347.9048.7548.751,308,700
26 Aug 202148.6448.8547.7447.8947.89959,600
25 Aug 202148.3448.9348.1948.6348.63663,600
24 Aug 202147.1548.4247.0248.2848.28918,300
23 Aug 202147.3047.5547.0247.1747.17612,300
20 Aug 202146.0546.9345.7646.6846.681,695,600
19 Aug 202146.7847.0645.7346.1946.191,029,800
18 Aug 202148.2148.5547.5047.5147.51437,200
17 Aug 202148.2148.7047.6148.3048.30556,000
16 Aug 202149.3449.5748.4548.8348.831,296,800
13 Aug 202150.0050.3449.5349.6649.661,207,900
12 Aug 202149.5050.0049.3349.9149.91743,000
11 Aug 202149.5950.0049.0549.7049.702,411,100
10 Aug 202148.5049.3448.2049.3349.331,742,600
09 Aug 202147.7548.5747.4148.3348.331,617,600
06 Aug 202148.4549.1047.6448.0548.054,345,500
05 Aug 202147.3948.0346.8748.0148.012,651,900
04 Aug 202146.3247.0345.8645.8745.871,590,400
03 Aug 202145.9946.9745.3846.8146.811,898,200
02 Aug 202146.0947.1245.6845.8545.852,426,000
30 July 202146.4046.5245.5945.8845.882,697,100
29 July 202146.1948.1545.3846.5346.533,692,800
28 July 202145.2645.9445.0445.2445.241,611,200
27 July 202144.9845.1544.5244.9244.92632,100
26 July 202145.2345.6445.1845.4245.42418,400
23 July 202145.3345.3344.8445.2045.20325,000
22 July 202145.6145.7645.0145.0345.03667,300
21 July 202144.4145.7844.3045.6945.69860,400
20 July 202142.7444.6042.6344.2544.25847,100
19 July 202142.9343.3742.0242.7442.741,247,700
16 July 202145.2045.2443.8643.8843.88680,300
15 July 202144.4645.0644.1044.5944.59732,800
14 July 202145.9146.2344.5644.8544.85842,600
13 July 202146.2746.5945.6245.6345.63430,300
12 July 202146.0046.5145.6246.4646.46738,400
09 July 202145.9646.5945.9146.2446.24871,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...