Historical Stock Prices

CFX 
$45.54
*  
0.24
0.53%
Get CFX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CFX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 45.51 45.865 45.18 45.54 1,071,645
07/01/2015 46.43 46.57 45.045 45.3 1,099,906
06/30/2015 45.95 46.92 45.9101 46.15 1,210,164
06/29/2015 46.11 46.36 45.57 45.75 1,253,498
06/26/2015 46.78 46.952 46.46 46.53 2,230,251
06/25/2015 47.39 47.57 46.37 46.71 825,229
06/24/2015 47.65 47.97 47.4 47.46 800,131
06/23/2015 47.26 47.9 47.08 47.63 1,037,955
06/22/2015 47.62 47.68 46.9401 47.32 794,403
06/19/2015 47.46 47.46 47.03 47.03 886,886
06/18/2015 47.59 47.85 47.23 47.46 503,879
06/17/2015 47.89 48.09 47.13 47.46 538,289
06/16/2015 48.07 48.28 47.22 47.78 923,011
06/15/2015 48.77 48.77 48.06 48.4 493,556
06/12/2015 49.08 49.17 48.77 48.98 407,130
06/11/2015 49.5 49.73 48.89 49.25 521,965
06/10/2015 49.74 49.87 49.17 49.33 692,517
06/09/2015 49.8 50.22 49.37 49.5 843,590
06/08/2015 50.25 50.42 49.46 49.68 754,550
06/05/2015 50.36 50.54 49.76 50.4 430,606
06/04/2015 50.99 51.404 50.26 50.5 972,250
06/03/2015 50.76 51.57 50.58 51.22 513,750
06/02/2015 50.26 51.1 49.944 50.93 380,539
06/01/2015 50.48 50.72 49.95 50.47 596,627
05/29/2015 51.12 51.47 49.9 50.39 550,349
05/28/2015 51.49 51.57 50.2375 51.25 574,240
05/27/2015 51.05 51.61 50.5901 51.55 688,720
05/26/2015 51.58 51.88 50.72 51.01 539,604
05/22/2015 52.56 52.82 51.61 51.81 839,308
05/21/2015 51.87 53.17 51.7 52.65 575,491
05/20/2015 51.54 52.16 51.16 51.94 847,411
05/19/2015 51.64 51.97 50.78 51.56 848,082
05/18/2015 51.7 52.08 50.99 51.61 496,218
05/15/2015 51.35 51.96 50.95 51.84 809,702
05/14/2015 51.08 51.7 50.76 51.57 666,800
05/13/2015 50.21 51 49.878 50.85 644,079
05/12/2015 49.81 50.24 49.45 49.87 894,150
05/11/2015 49.69 50.26 49.5 49.89 1,061,702
05/08/2015 49.96 50.1299 49.56 49.72 409,033
05/07/2015 49.82 49.82 49.09 49.53 682,319
05/06/2015 49.84 50.09 49.3 49.76 518,330
05/05/2015 50.01 51.1 49.34 49.8 855,856
05/04/2015 50.14 50.31 49.69 49.96 645,775
05/01/2015 49.79 50.27 49.37 50 755,182
04/30/2015 50.22 50.31 49.34 49.59 1,103,794
04/29/2015 48.74 50.76 48.74 50.39 1,093,601
04/28/2015 49 49.2678 48.28 49 726,727
04/27/2015 48.4 49.68 48.18 49.2 2,421,051
04/24/2015 49.17 49.17 47.69 48.31 1,416,798
04/23/2015 47.61 49.45 47.058 49.17 1,722,200
04/22/2015 48.89 48.89 48.11 48.68 2,066,567
04/21/2015 48.95 49.2 48.25 48.56 839,056
04/20/2015 48.52 49.01 48.43 48.83 665,123
04/17/2015 48.16 48.48 47.91 48.33 648,005
04/16/2015 48.97 49.39 48.75 48.88 700,561
04/15/2015 48.27 49.51 47.98 49.36 1,516,793
04/14/2015 47.78 48.135 47.44 48.02 1,149,833
04/13/2015 47.01 47.89 46.84 47.78 1,104,106
04/10/2015 47 47.74 46.86 46.97 1,107,632
04/09/2015 46.66 47.07 46.32 46.91 767,616
04/08/2015 47.83 48.056 46.37 46.56 1,477,528
04/07/2015 49.05 49.21 48.04 48.09 882,747
04/06/2015 48.2 49.61 47.92 49.16 796,184
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?