Colfax Corporation Historical Stock Prices

CFX 
$62.97
*  
2.16
3.32%
Get CFX Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  64.25  64.54  62.72  62.97 1,375,221
07/30/2014 66.25 66.305 65 65.13 583,617
07/29/2014 67.17 67.57 65.86 65.86 1,023,051
07/28/2014 68.58 68.66 67.03 67.21 814,991
07/25/2014 66.73 69.37 66.73 68.67 536,228
07/24/2014 69.02 70.06 68.792 69.61 687,554
07/23/2014 68.63 69.015 68.31 68.84 615,938
07/22/2014 68.35 68.92 68 68.04 637,291
07/21/2014 67.4 68.55 67.07 68.28 681,222
07/18/2014 68.72 69.18 67.03 67.67 1,437,036
07/17/2014 65.76 69.8 65.725 68.57 2,621,940
07/16/2014 72.94 72.99 72.27 72.7 399,504
07/15/2014 73.11 73.44 72.19 72.45 548,686
07/14/2014 72.78 73.61 72.53 73.29 751,106
07/11/2014 71.5 71.82 71.28 71.58 443,855
07/10/2014 72.06 72.1 71.33 71.53 536,234
07/09/2014 73.02 73.51 72.43 72.61 354,663
07/08/2014 73.49 74.14 72.441 72.97 317,494
07/07/2014 74.78 75.16 73.81 73.95 278,295
07/03/2014 75.15 75.15 74.63 74.82 376,543
07/02/2014 75 75.26 74.5 74.76 324,122
07/01/2014 74.84 75.18 74.39 74.92 661,437
06/30/2014 74.07 74.83 73.665 74.54 847,218
06/27/2014 73.92 74.72 73.68 74.34 1,165,835
06/26/2014 74.08 74.23 73.23 73.74 269,298
06/25/2014 73.5 74.23 73.42 74.09 335,128
06/24/2014 74.49 74.98 73.58 73.8 343,903
06/23/2014 74.97 75.16 74.29 74.75 457,299
06/20/2014 74.07 74.73 73.69 74.7 1,788,645
06/19/2014 74.07 74.22 73.7546 74 354,929
06/18/2014 73.72 74.03 73.06 73.96 194,378
06/17/2014 73.03 74.19 72.67 73.72 191,971
06/16/2014 72.94 73.44 72.61 73.05 325,495
06/13/2014 72.93 73.355 72.4001 73.17 149,269
06/12/2014 73.69 73.69 72.58 72.72 278,643
06/11/2014 74.11 74.11 73.2 73.9 284,918
06/10/2014 74.77 74.79 73.76 74.33 333,968
06/09/2014 74.9 75.37 74.36 74.91 493,332
06/06/2014 74.88 75.03 74.62 74.8 397,576
06/05/2014 73.91 74.8 73.55 74.62 457,043
06/04/2014 73.21 73.68 72.81 73.4 334,877
06/03/2014 73.5 74.08 73 73.29 230,478
06/02/2014 72.84 74.27 72.34 73.74 579,256
05/30/2014 73.35 73.35 72.6 72.79 310,368
05/29/2014 73.65 73.77 72.97 73.4 188,450
05/28/2014 73.69 74.08 73.19 73.52 297,299
05/27/2014 73.83 74.57 73.38 73.78 261,114
05/23/2014 72.79 73.56 72.55 73.5 334,408
05/22/2014 72.08 73.28 72.05 72.88 466,488
05/21/2014 71.4 72.14 71.299 71.97 231,896
05/20/2014 72.63 72.63 70.44 71.2 397,663
05/19/2014 71.98 73.02 71.65 72.79 307,510
05/16/2014 72.22 72.34 71.4 72.1 397,504
05/15/2014 73.21 73.75 70.38 72.15 619,134
05/14/2014 74.2 74.5 73.52 73.62 390,378
05/13/2014 74.75 75.18 73.94 74.24 346,075
05/12/2014 74.16 74.869 73.79 74.79 539,865
05/09/2014 73.71 73.81 72.45 73.77 473,296
05/08/2014 73.62 74.78 73.43 73.9 485,109
05/07/2014 73.35 73.86 72.52 73.83 601,377
05/06/2014 73.25 74.09 72.89 73.31 616,522
05/05/2014 72.49 73.555 72.04 73.37 400,484
05/02/2014 72.23 73.72 72.19 73.24 563,147
05/01/2014 72 72.8 71.34 72.17 398,291
04/30/2014 70.84 72.05 70.3301 71.98 383,703
04/29/2014 70.4 71.03 69.8801 71.02 693,557
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?