Australia markets open in 6 hours 31 minutes

Colfax Corporation (CFXA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.810.00 (0.00%)
As of 03:25PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021181.81181.81181.81181.81181.811,000
30 Nov 2021187.05187.36185.93186.11186.1112,400
29 Nov 2021202.36202.36194.20194.21194.212,000
26 Nov 2021204.61204.61204.61204.61204.61-
24 Nov 2021204.61204.61204.61204.61204.61-
23 Nov 2021204.61204.61204.61204.61204.61-
22 Nov 2021203.87204.61203.87204.61204.61600
19 Nov 2021206.81206.81206.81206.81206.81-
18 Nov 2021206.81206.81206.81206.81206.81-
17 Nov 2021206.81206.81206.81206.81206.81-
16 Nov 2021206.81206.81206.81206.81206.81-
15 Nov 2021206.81206.81206.81206.81206.81-
12 Nov 2021206.69206.93206.61206.81206.81170,400
11 Nov 2021206.65206.85206.61206.77206.773,900
10 Nov 2021207.82207.82207.82207.82207.821,600
09 Nov 2021209.37209.37209.37209.37209.37136,600
08 Nov 2021212.32212.32212.32212.32212.32-
05 Nov 2021212.32212.32212.32212.32212.32-
04 Nov 2021212.32212.32212.32212.32212.32-
03 Nov 2021211.85212.81211.63212.32212.321,800
02 Nov 2021210.74210.74210.74210.74210.74-
01 Nov 2021210.05210.74210.05210.74210.741,700
29 Oct 2021207.25208.70207.25208.70208.70800
28 Oct 2021208.53208.53207.34207.34207.34600
27 Oct 2021207.01207.27204.17204.17204.171,600
26 Oct 2021207.73207.73207.73207.73207.73-
25 Oct 2021205.90207.73205.90207.73207.73600
22 Oct 2021205.00206.58205.00206.58206.586,000
21 Oct 2021202.99202.99202.99202.99202.99-
20 Oct 2021202.99202.99202.99202.99202.99-
19 Oct 2021203.18203.18202.99202.99202.991,700
18 Oct 2021202.07202.54202.07202.40202.40800
15 Oct 2021203.85204.59203.85204.44204.442,700
14 Oct 2021196.31196.31196.31196.31196.311,000
13 Oct 2021190.51192.56190.51192.56192.56900
13 Oct 20211.438 Dividend
12 Oct 2021194.15195.19193.94193.94192.50900
11 Oct 2021194.53194.53193.16193.16191.73600
08 Oct 2021197.00197.00197.00197.00195.54600
07 Oct 2021196.75197.72196.21196.97195.512,200
06 Oct 2021193.75196.37193.15194.93193.4813,700
05 Oct 2021190.48192.89190.48190.81189.402,000
04 Oct 2021190.47191.49190.42191.49190.071,800
01 Oct 2021186.60187.30186.60187.30185.912,200
30 Sept 2021188.10188.67186.56186.56185.1841,600
29 Sept 2021189.74189.75188.99188.99187.591,000
28 Sept 2021190.36190.36188.20189.99188.584,500
27 Sept 2021190.65192.05189.62189.73188.324,700
24 Sept 2021186.51188.09186.51188.09186.703,200
23 Sept 2021185.06187.69185.01186.76185.388,700
22 Sept 2021182.36184.01181.41182.90181.546,300
21 Sept 2021181.15182.18180.12180.37179.033,700
20 Sept 2021184.07184.07184.07184.07182.71-
17 Sept 2021184.31184.38182.21184.07182.71129,700
16 Sept 2021191.97191.97191.97191.97190.55-
15 Sept 2021191.13192.01191.13191.97190.551,000
14 Sept 2021188.72189.12188.72189.12187.72400
13 Sept 2021190.64190.64190.64190.64189.231,100
10 Sept 2021189.79189.79189.79189.79188.38400
09 Sept 2021191.59191.59191.59191.59190.17-
08 Sept 2021191.53191.59191.32191.59190.171,100
07 Sept 2021200.04200.04200.04200.04198.56-
03 Sept 2021200.04200.04200.04200.04198.56-
02 Sept 2021200.23200.23199.90200.04198.561,100
01 Sept 2021193.24193.24193.24193.24191.811,200
31 Aug 2021195.53195.53194.92195.01193.5617,700
30 Aug 2021196.97196.97196.81196.81195.35500
27 Aug 2021195.29198.72195.29198.72197.251,400
26 Aug 2021197.21197.21197.21197.21195.75-
25 Aug 2021197.64197.68197.21197.21195.751,300
24 Aug 2021194.16195.75193.32195.75194.301,300
23 Aug 2021192.09192.10192.09192.10190.683,000
20 Aug 2021186.82186.82186.82186.82185.431,400
19 Aug 2021193.35193.35193.35193.35191.92-
18 Aug 2021193.35193.35193.35193.35191.92600
17 Aug 2021197.96197.96195.84195.98194.531,300
16 Aug 2021197.89200.37197.09200.37198.883,100
13 Aug 2021203.61203.61202.35203.21201.7095,900
12 Aug 2021200.80202.17200.57202.17200.67600
11 Aug 2021201.33201.58199.64200.79199.30154,000
10 Aug 2021197.32199.01197.28199.01197.5352,200
09 Aug 2021195.67195.67195.67195.67194.22600
06 Aug 2021197.98197.98194.66195.12193.681,900
05 Aug 2021191.11194.01189.67194.01192.572,200
04 Aug 2021188.59190.69186.64186.64185.262,000
03 Aug 2021185.87189.42185.47189.42188.022,500
02 Aug 2021187.56189.91185.64185.95184.573,100
30 July 2021187.60188.11185.09185.38184.01144,600
29 July 2021187.92195.04187.92188.34186.9423,900
28 July 2021185.10186.28182.95183.51182.1525,600
27 July 2021182.57182.79181.05182.34180.994,700
26 July 2021184.14184.22184.02184.05182.692,400
23 July 2021183.63183.63182.99182.99181.631,100
22 July 2021183.15183.23183.08183.23181.87900
21 July 2021184.52185.63183.17185.63184.252,200
20 July 2021177.72179.81177.60179.81178.481,700
19 July 2021172.28174.62170.77173.91172.6216,000
16 July 2021181.60181.60178.01178.01176.692,800
15 July 2021182.55182.55180.65180.65179.314,000
14 July 2021184.41186.05181.88181.88180.532,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...