Colfax Corporation Historical Stock Prices

CFX 
$38.61
*  
0.01
0.03%
Get CFX Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 27-JUL-2014 TO 27-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.
16:00  38.64  38.88  38.27  38.61 1,859,056
07/27/2015 39.02 39.505 38.475 38.6 2,270,935
07/24/2015 40.5 40.59 39.23 39.54 2,964,279
07/23/2015 41.38 42.3 40.68 41.02 3,504,482
07/22/2015 41.83 42.1 41.6 41.67 2,084,285
07/21/2015 42.23 42.614 41.59 41.9 1,545,992
07/20/2015 42.56 42.87 42.33 42.4 836,315
07/17/2015 43.04 43.23 42.57 42.62 786,604
07/16/2015 43.4 43.91 42.75 43.03 939,312
07/15/2015 44.16 44.3 43.005 43.08 758,215
07/14/2015 43.94 44.64 43.78 44.21 811,900
07/13/2015 43.61 44.1 43.56 43.84 1,256,309
07/10/2015 44.26 44.45 43.6 43.62 908,286
07/09/2015 44.38 44.7 43.86 43.95 665,496
07/08/2015 44.61 44.8199 43.77 43.85 1,003,841
07/07/2015 45 45.05 44.29 44.93 676,816
07/06/2015 45.39 45.73 44.7 45.07 1,060,152
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
04/02/2015 47.92 49.08 47.67 48.48 1,341,918
04/01/2015 47.54 48.06 47.38 47.94 1,060,188
03/31/2015 47.75 48.06 47.1 47.73 713,132
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
12/29/2014 52.68 53.13 52.58 52.69 449,052
12/26/2014 52.74 53.02 52.39 52.62 288,293
12/24/2014 52.57 52.794 52.13 52.4 259,071
12/23/2014 52.52 53.15 52.445 52.75 753,042
12/22/2014 51.68 52.42 51.21 52.35 1,236,716
12/19/2014 49.78 51.86 49.51 51.59 2,202,943
12/18/2014 48.12 49.78 47.75 49.51 1,835,135
12/17/2014 47.3 47.3195 45.48 47.2 3,703,276
12/16/2014 48.4 49.03 47.76 47.81 2,013,668
12/15/2014 47.8 48.67 47.705 48.55 1,301,328
12/12/2014 47.46 47.71 47.06 47.36 1,277,378
12/11/2014 47.92 48.3 47.85 47.99 790,315
12/10/2014 48.29 48.41 47.64 47.99 1,474,468
12/09/2014 47.25 48.68 47.08 48.64 1,079,720
12/08/2014 49.5 49.78 48.08 48.21 1,431,947
12/05/2014 49.91 50.23 49.72 49.85 530,481
12/04/2014 50.72 50.72 49.73 49.81 693,087
12/03/2014 50.4 51.24 49.9 50.8 799,445
12/02/2014 51.04 51.3 50.24 50.44 806,829
12/01/2014 51.5 51.5 50.01 51.17 1,065,432
11/28/2014 53.07 53.12 51.22 51.53 840,354
11/26/2014 53.81 54.07 53.11 53.35 731,591
11/25/2014 53.93 53.942 53.28 53.89 633,699
11/24/2014 53.85 54.07 53.79 53.94 560,981
11/21/2014 53.01 54.24 53.01 53.77 1,155,959
11/20/2014 51.22 52.59 51.05 52.56 542,560
11/19/2014 51.91 52.14 51.175 51.58 573,216
11/18/2014 51.87 52.5 51.72 51.91 879,026
11/17/2014 53.18 53.26 51.91 51.95 903,694
11/14/2014 53.12 53.535 52.98 53.3 496,517
11/13/2014 53.77 53.99 53.09 53.21 630,295
11/12/2014 53.55 54.04 53.37 53.67 593,239
11/11/2014 54.38 54.39 53.55 53.81 651,376
11/10/2014 55.01 55.33 54.08 54.47 453,282
11/07/2014 54.91 55.056 54.54 54.76 713,496
11/06/2014 54.58 55.12 54.17 54.88 840,839
11/05/2014 53.97 54.8 53.63 54.67 798,626
11/04/2014 53.91 53.91 53.045 53.5 704,909
11/03/2014 54.57 54.6871 53.95 54.05 970,368
10/31/2014 53.57 54.401 52.525 54.38 1,092,312
10/30/2014 52.63 53.13 52.14 52.48 721,019
10/29/2014 52.78 52.99 52.06 52.52 817,669
10/28/2014 52.32 52.53 51.95 52.35 1,368,812
10/27/2014 52.36 52.57 51.31 51.7 1,163,884
10/24/2014 50.5 53.08 49.29 52.59 2,176,348
10/23/2014 52.45 54.79 52.16 54.03 2,776,781
10/22/2014 57.35 57.64 55.36 55.43 763,910
10/21/2014 55.12 57.6 55.07 57.4 1,063,196
10/20/2014 54.88 55.22 54.37 54.66 807,022
10/17/2014 55.67 55.91 54.42 54.75 1,452,611
10/16/2014 51.9 55.53 51.6 54.81 1,627,407
10/15/2014 51.14 53.05 50.665 53.05 1,497,653
10/14/2014 51.45 52.76 50.85 52.37 1,220,650
10/13/2014 52.36 52.68 50.75 50.88 1,257,698
10/10/2014 53.4 53.56 51.9 52.26 1,211,547
10/09/2014 55.81 56.05 53.57 53.61 1,377,182
10/08/2014 55.12 56.3 54.79 56.21 1,646,297
10/07/2014 57.27 57.27 55.08 55.32 1,394,956
10/06/2014 58.14 58.63 57.46 57.69 850,848
10/03/2014 57.6 58.27 57.38 58.08 1,395,357
10/02/2014 55.73 57.2 55.621 57.1 1,126,981
10/01/2014 56.86 56.95 55.71 55.98 1,308,104
09/30/2014 57.79 57.92 56.23 56.97 1,847,777
09/29/2014 58.74 58.77 57.71 57.87 998,526
09/26/2014 58.94 59.51 58.59 59.44 491,380
09/25/2014 59.04 59.48 58.79 58.93 980,859
09/24/2014 60.12 60.3975 59.35 59.38 1,184,728
09/23/2014 60.08 61.19 60.01 60.2 1,170,066
09/22/2014 61.46 61.567 60.005 60.5 1,492,549
09/19/2014 62.23 62.33 61.0001 61.76 1,801,421
09/18/2014 61.47 61.925 61.13 61.85 952,785
09/17/2014 62.26 62.45 61.11 61.18 666,188
09/16/2014 61.69 62.55 61.39 62.13 473,316
09/15/2014 62.88 62.88 61.62 61.79 543,055
09/12/2014 63.81 63.98 62.98 63.08 548,205
09/11/2014 62.81 64.43 62.528 63.71 409,922
09/10/2014 63.42 63.47 62.49 63.31 429,137
09/09/2014 63.91 64.02 63.33 63.39 363,151
09/08/2014 64.16 64.57 63.68 64.08 355,444
09/05/2014 63.66 64.43 63.24 64.37 663,733
09/04/2014 63.45 64.55 63.02 63.71 764,481
09/03/2014 64.03 64.13 62.83 63.11 512,103
09/02/2014 63.61 64.27 63.47 63.62 619,562
08/29/2014 63.85 64.05 63.48 63.61 377,714
08/28/2014 64.08 64.28 63.64 63.76 355,686
08/27/2014 64.46 64.81 63.98 64.3 312,930
08/26/2014 64.96 64.96 64.29 64.37 452,598
08/25/2014 64.56 65.22 64.435 64.95 316,110
08/22/2014 64.61 64.61 63.88 64.38 324,375
08/21/2014 65.38 65.38 64.46 64.6 420,332
08/20/2014 64.75 65.42 64.72 65.17 286,739
08/19/2014 65.5 65.5 64.89 64.95 384,973
08/18/2014 64.39 65.33 64.16 65.32 452,894
08/15/2014 63.99 64.37 63.46 63.96 762,391
08/14/2014 63.28 63.73 63.0101 63.73 356,402
08/13/2014 63.05 63.76 62.57 63.07 670,659
08/12/2014 62.92 63.5 62.65 62.97 599,962
08/11/2014 62.78 63.15 62.61 62.86 830,156
08/08/2014 61.72 62.6 61.4 62.42 971,982
08/07/2014 62.2 62.23 61.02 61.15 580,759
08/06/2014 62.38 62.405 61.49 61.73 961,963
08/05/2014 62.89 63.79 62.12 62.31 528,739
08/04/2014 63.11 63.48 62.33 63.43 1,164,988
08/01/2014 62.64 63.54 62.14 63.07 1,055,530
07/31/2014 64.23 64.54 62.72 62.97 1,378,757
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
*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?