Colfax Corporation Historical Stock Prices

CFX 
$47.73
*  
0.27
0.56%
Get CFX Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CFX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CFX After Hours
 
 
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 30-DEC-2014 TO 30-MAR-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.
16:00  47.64  48.06  47.10  47.73 712,808
03/30/2015 47.89 48.23 47.63 48 758,612
03/27/2015 47.4 47.85 46.92 47.68 649,019
03/26/2015 47.42 47.8 47.01 47.57 497,394
03/25/2015 48.63 48.67 47.5 47.53 504,309
03/24/2015 48.53 49.69 48.07 48.47 623,225
03/23/2015 48.3 48.57 47.51 48.19 595,695
03/20/2015 48.24 48.48 47.375 48.42 681,525
03/19/2015 48.39 48.87 47.46 47.95 579,908
03/18/2015 47.74 49.04 46.58 48.86 877,104
03/17/2015 48.28 48.7 47.29 48 751,122
03/16/2015 48.68 48.84 47.97 48.66 651,028
03/13/2015 48.85 49.04 48.03 48.49 557,541
03/12/2015 49.34 49.53 48.64 49.19 511,466
03/11/2015 49.36 49.36 48.3 49.01 956,801
03/10/2015 49.8 50.06 49.1 49.24 723,739
03/09/2015 50.86 50.88 50.2 50.41 548,423
03/06/2015 51.47 52.1 50.52 50.7 457,261
03/05/2015 51.54 51.99 51.42 51.86 372,491
03/04/2015 52.55 52.66 51.45 51.81 1,317,699
03/03/2015 52.38 52.87 52.22 52.78 344,272
03/02/2015 52.59 52.775 52.11 52.6 515,115
02/27/2015 53.35 53.4095 52.64 52.68 688,661
02/26/2015 53.01 53.38 53.01 53.21 526,959
02/25/2015 53.34 53.52 52.9 53.18 821,009
02/24/2015 51.9 53.59 51.82 53.47 906,338
02/23/2015 52.02 52.11 51.36 51.91 652,347
02/20/2015 52.12 52.29 51.3 52.17 452,466
02/19/2015 51.6 52.46 51.39 52.29 491,245
02/18/2015 51.8 52.91 51.62 52.08 801,147
02/17/2015 51.8 52.16 50.48 51.89 1,185,729
02/13/2015 49.28 52.295 49.28 52.02 1,634,887
02/12/2015 48.08 48.45 47.6 48.18 878,547
02/11/2015 46.76 47.79 46.38 47.62 1,548,335
02/10/2015 47.88 47.88 45.91 46.91 3,406,468
02/09/2015 47.94 48.745 47.49 47.57 1,200,671
02/06/2015 48.28 49.17 47.96 48.23 853,649
02/05/2015 49.03 49.13 47.4 48.73 1,338,072
02/04/2015 48.7 49.13 48.2 48.67 1,873,118
02/03/2015 47.64 49.24 47.64 49.14 1,199,261
02/02/2015 45.65 47.44 45.51 47.43 1,312,780
01/30/2015 44.68 45.51 44.34 45.31 1,746,766
01/29/2015 44.07 44.74 42.86 44.72 1,678,419
01/28/2015 45.18 45.38 43.805 44.03 1,519,473
01/27/2015 44.6 45.23 44.25 44.93 648,007
01/26/2015 45.32 45.57 44.83 45.36 738,141
01/23/2015 45.61 45.799 45 45.28 773,437
01/22/2015 45.72 46.3 45.21 45.78 1,070,386
01/21/2015 44.92 45.77 44.5 45.5 940,877
01/20/2015 44.72 45.17 44.54 44.99 779,718
01/16/2015 44.54 44.94 43.89 44.72 1,367,846
01/15/2015 46.58 46.935 43.16 44.84 1,538,851
01/14/2015 46.25 46.82 45.68 46.24 1,081,400
01/13/2015 47.34 47.65 46.26 46.99 921,339
01/12/2015 47.86 47.875 46.54 46.98 718,466
01/09/2015 47.83 48.29 47.4 48.01 1,533,494
01/08/2015 48.42 48.42 47.6 47.84 1,306,449
01/07/2015 48.12 48.45 47.5 47.72 891,822
01/06/2015 49.28 49.49 47.55 47.73 1,932,258
01/05/2015 50.81 51.25 49.03 49.26 1,717,645
01/02/2015 51.84 52.25 50.96 52.14 848,628
12/31/2014 51.59 52.23 51.27 51.57 394,442
12/30/2014 52.46 52.68 51.58 51.62 424,952
*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?