Historical Stock Prices

CFX 
$71.83
*  
1.24
 negative 
1.76%
Get CFX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 70.41 72.17 70.41 71.83 424,089
04/16/2014 68.6 70.59 68.45 70.59 399,085
04/15/2014 68.82 69.45 67.16 67.96 691,770
04/14/2014 68.9 69.429 67.71 68.4 322,050
04/11/2014 67.75 68.3 67.41 67.98 492,846
04/10/2014 69.44 69.44 67.51 67.92 580,967
04/09/2014 68.58 69.42 67.83 69.38 356,173
04/08/2014 67.85 68.51 67.21 68.31 383,838
04/07/2014 70 70.42 67.3 67.88 637,557
04/04/2014 71.97 72.41 69.98 70.27 873,871
04/03/2014 71.96 72.69 71.22 71.42 933,697
04/02/2014 71.94 72.225 71.48 72.02 387,850
04/01/2014 71.01 71.97 70.552 71.67 736,795
03/31/2014 69.25 71.52 69.098 71.33 561,797
03/28/2014 68.74 69.44 68.42 68.56 711,507
03/27/2014 69.04 69.55 68.02 69 574,354
03/26/2014 70.66 70.94 69.08 69.09 536,592
03/25/2014 70.81 71.54 70.12 70.42 665,297
03/24/2014 71.58 71.8268 69.46 70.58 587,475
03/21/2014 71.23 71.62 70.53 71.21 2,279,705
03/20/2014 70.35 70.93 69.41 70.88 532,204
03/19/2014 70.02 70.65 69.78 70.44 484,029
03/18/2014 69.14 70.68 69.03 70.2 498,670
03/17/2014 68.85 69.64 68.52 69.17 421,159
03/14/2014 67.91 68.618 67.54 67.99 552,358
03/13/2014 69.34 69.37 67.48 67.94 754,308
03/12/2014 68.58 69.43 67.8 68.99 654,345
03/11/2014 71.15 71.15 69.15 69.21 532,774
03/10/2014 71.74 71.85 70.2 70.75 610,281
03/07/2014 71.77 72.16 71.222 72.08 457,191
03/06/2014 71.89 72.374 71.14 71.53 549,829
03/05/2014 71.59 71.768 70.79 71.18 895,227
03/04/2014 71.07 71.22 70.54 70.56 489,581
03/03/2014 70.11 70.655 69.1 70 1,008,823
02/28/2014 72.02 72.3658 70.69 71.13 1,290,196
02/27/2014 70.82 72.56 70.62 72.15 1,018,431
02/26/2014 70.71 71.21 70.518 70.84 518,133
02/25/2014 70.51 71.31 70.21 70.53 759,602
02/24/2014 69.75 70.74 69.52 70.62 540,298
02/21/2014 70.19 70.52 69.74 69.76 634,655
02/20/2014 69.6 70.01 69.34 69.94 407,381
02/19/2014 69.23 70.36 69.01 69.58 870,075
02/18/2014 68.69 69.36 68.43 69.35 1,941,469
02/14/2014 69.34 69.5 68 68.23 6,450,418
02/13/2014 64.46 69.81 64.39 69.71 1,534,411
02/12/2014 64.08 65.02 63.76 65.02 453,765
02/11/2014 63.64 64.182 63.2001 64 228,684
02/10/2014 64.76 64.76 63.27 63.45 326,400
02/07/2014 63.92 64.98 63.72 64.37 464,844
02/06/2014 62.51 64.98 62.49 63.56 1,017,942
02/05/2014 60.31 60.52 59.87 60.15 657,954
02/04/2014 58.73 60.71 58.3512 60.55 737,921
02/03/2014 59.93 60.554 58.3 58.56 778,617
01/31/2014 59.87 60.94 59.447 60.25 667,798
01/30/2014 60.58 61.1 60.51 60.87 803,041
01/29/2014 61.8 62.09 59.66 60.24 1,264,489
01/28/2014 61.9 62.55 61.51 62.44 479,190
01/27/2014 62.13 62.63 61.36 61.61 487,912
01/24/2014 64.52 64.73 61.9795 62.01 650,012
01/23/2014 65.07 65.13 64.5 65.01 302,889
01/22/2014 65.12 65.64 64.9798 65.28 104,017
01/21/2014 65.18 65.43 64.69 65.22 172,275
01/17/2014 65.2 65.359 64.72 65.03 295,150
01/16/2014 64.47 65.25 64.37 65.24 183,342
01/15/2014 65.17 65.17 64.2 64.49 783,110
01/14/2014 63.17 65.18 62.64 64.75 706,501
01/13/2014 62.85 63.623 62.53 62.87 411,911
01/10/2014 63.22 63.56 62.8925 63.21 355,761
01/09/2014 63.46 63.652 62.51 63.22 342,402
01/08/2014 63.05 63.5 62.82 63.3 495,347
01/07/2014 63.25 63.56 62.72 63.21 236,539
01/06/2014 63.68 63.68 62.9 63 315,314
01/03/2014 63.11 63.67 62.95 63.35 242,403
01/02/2014 63.48 63.87 62.75 63.19 226,428
12/31/2013 63.83 64.13 63.24 63.69 156,125
12/30/2013 63.38 63.94 63.1301 63.55 99,957
12/27/2013 63.81 64.37 63.3 63.5 147,772
12/26/2013 63.12 63.67 63.12 63.53 122,049
12/24/2013 63.35 63.35 62.72 63.06 89,414
12/23/2013 61.96 63.24 61.58 63.06 401,709
12/20/2013 61.02 61.75 60.73 61.72 879,403
12/19/2013 62.15 62.35 60.65 61.06 725,936
12/18/2013 61.61 62.3 60.68 62.09 531,761
12/17/2013 60.79 61.71 60.49 61.49 677,346
12/16/2013 58.96 60.52 58.74 60.34 269,784
12/13/2013 58.63 58.805 58.41 58.77 122,318
12/12/2013 58.17 58.84 58.17 58.53 203,882
12/11/2013 59.35 59.44 58.01 58.18 240,881
12/10/2013 59.57 60.34 59.41 59.52 182,083
12/09/2013 59.69 59.98 59.28 59.62 272,225
12/06/2013 58.92 59.86 58.86 59.45 190,227
12/05/2013 58.41 58.86 58 58.67 185,098
12/04/2013 58.48 58.74 57.9 58.46 244,383
12/03/2013 58.74 59 58.4 58.63 243,403
12/02/2013 58.61 58.95 57.91 58.78 324,293
11/29/2013 58.54 58.55 58 58.08 62,572
11/27/2013 58.66 58.89 58.28 58.53 216,753
11/26/2013 57.46 58.72 57.26 58.69 293,798
11/25/2013 57.13 57.5 56.93 57.4 147,559
11/22/2013 57.45 57.45 56.77 57.09 351,958
11/21/2013 57.43 57.85 57.04 57.4 379,516
11/20/2013 58.03 58.45 57.17 57.35 519,855
11/19/2013 57.76 58.29 57.6 58.03 422,552
11/18/2013 59 59.1 57.7 57.97 303,783
11/15/2013 58.84 58.8861 58.24 58.81 191,981
11/14/2013 58.8 59.035 58.24 58.59 265,367
11/13/2013 57.6 58.65 57.35 58.57 295,560
11/12/2013 57.66 57.881 57.45 57.84 249,259
11/11/2013 56.83 57.74 56.83 57.73 322,694
11/08/2013 55.45 56.81 55.4 56.72 390,022
11/07/2013 56.72 56.89 55.42 55.56 340,643
11/06/2013 56.57 57.08 56.08 56.61 511,378
11/05/2013 56.67 56.68 55.8 56.25 367,308
11/04/2013 56.27 56.79 56.26 56.72 250,393
11/01/2013 56.15 56.35 55.5 56.19 310,143
10/31/2013 55.69 56.4 55.235 55.96 334,060
10/30/2013 56.07 56.35 55.195 55.6 287,505
10/29/2013 55.87 56.08 55.1 56 383,238
10/28/2013 56.9 56.93 55.8 55.88 496,266
10/25/2013 56.5 56.92 56.03 56.92 536,551
10/24/2013 55.09 56.71 54.53 56.06 404,199
10/23/2013 56.62 56.85 55.55 56.38 382,506
10/22/2013 56.58 57.36 56.511 56.89 360,569
10/21/2013 55.92 56.459 55.88 56.33 284,197
10/18/2013 55.37 55.92 55.1055 55.84 469,795
10/17/2013 55.21 55.24 54.69 54.97 574,239
10/16/2013 55.68 56 55.04 55.35 431,701
10/15/2013 56.53 56.87 55.37 55.61 482,454
10/14/2013 56.28 56.75 56.23 56.6 352,889
10/11/2013 56.65 56.89 56.44 56.69 335,491
10/10/2013 56.31 56.76 56.2 56.65 236,767
10/09/2013 56.56 56.58 54.9701 55.69 608,163
10/08/2013 57.56 57.73 56.37 56.5 634,701
10/07/2013 57.49 57.655 57.15 57.62 305,395
10/04/2013 57.17 57.8199 56.9 57.69 190,714
10/03/2013 57.53 58 56.67 57.23 507,075
10/02/2013 57.07 57.66 56.5 57.66 305,074
10/01/2013 56.61 57.35 56.39 57.35 270,383
09/30/2013 55.7 56.5063 55.53 56.49 179,344
09/27/2013 56.31 56.53 55.72 56.26 224,366
09/26/2013 56.76 56.76 56.22 56.49 201,386
09/25/2013 56.64 57.08 56.25 56.54 453,689
09/24/2013 56.66 57 56.05 56.39 370,885
09/23/2013 56.65 56.79 55.94 56.55 266,046
09/20/2013 57.46 57.48 56.62 56.95 343,200
09/19/2013 57.31 57.48 56.84 57.46 157,122
09/18/2013 55.93 57.49 55.8301 57.12 258,520
09/17/2013 55.88 56.05 55.57 56.03 101,690
09/16/2013 55.89 56.16 55.47 55.88 225,322
09/13/2013 55.58 55.61 54.87 55.22 245,854
09/12/2013 55.8 55.99 55.02 55.3 224,399
09/11/2013 55.68 56.28 55.5 55.72 175,119
09/10/2013 54.97 56.1 54.655 55.9 336,307
09/09/2013 54.23 54.9 54.055 54.54 287,994
09/06/2013 54.2 54.3 53.03 54.14 281,342
09/05/2013 53.98 54.18 53.775 53.95 271,148
09/04/2013 53.05 54.1 52.87 53.97 705,957
09/03/2013 52.82 53.35 52.8 53.14 259,469
08/30/2013 52.7 52.86 52 52.09 150,680
08/29/2013 52.84 52.94 52.53 52.79 186,163
08/28/2013 52.65 53.1 52.2801 53.07 206,908
08/27/2013 53.29 53.29 52.54 52.72 347,324
08/26/2013 53.62 54.37 53.62 53.89 341,089
08/23/2013 53.54 53.96 52.79 53.88 269,336
08/22/2013 51.87 53.41 51.81 53.34 196,003
08/21/2013 51.82 52.28 51.7 51.78 163,381
08/20/2013 51.76 52.32 51.5301 52.03 311,480
08/19/2013 51.8 51.88 51.535 51.8 357,841
08/16/2013 51.3 51.97 50.968 51.77 197,631
08/15/2013 51.79 51.79 50.73 51.47 463,955
08/14/2013 52.58 52.78 51.99 52.02 283,253
08/13/2013 52.81 52.84 51.825 52.71 350,862
08/12/2013 52.68 53 52.58 52.75 499,970
08/09/2013 52.68 52.96 52.628 52.79 315,418
08/08/2013 53.13 53.36 52.74 52.81 256,324
08/07/2013 53.54 53.54 52.6 52.87 224,835
08/06/2013 54.52 54.61 53.45 53.7 328,669
08/05/2013 54.38 54.92 54.17 54.57 177,211
08/02/2013 54.55 54.61 54.09 54.45 169,862
08/01/2013 53.68 54.73 53.65 54.63 563,720
07/31/2013 53.03 53.705 52.92 53.07 394,237
07/30/2013 53.04 53.21 52.58 52.99 405,169
07/29/2013 52.51 53.08 52.29 52.79 290,562
07/26/2013 52.18 52.4 51.62 52.3 293,631
07/25/2013 52.5 53.26 51.84 52.48 517,357
07/24/2013 52.65 52.79 52.31 52.34 397,194
07/23/2013 53.19 53.19 52.29 52.42 373,856
07/22/2013 53.19 53.63 53.11 53.22 216,284
07/19/2013 52.64 53.28 52.28 53.17 150,489
07/18/2013 52.23 52.88 52.17 52.72 201,880
07/17/2013 51.82 52.42 51.57 52.19 194,579
07/16/2013 52.23 52.27 51.52 51.82 339,529
07/15/2013 52.49 52.62 52.07 52.14 303,636
07/12/2013 51.18 52.53 51.09 52.34 510,195
07/11/2013 51.35 51.88 50.87 51.01 701,594
07/10/2013 50.73 51.09 50.57 50.94 422,399
07/09/2013 51.31 51.52 50.62 50.75 677,789
07/08/2013 51.56 52 50.13 50.98 912,556
07/05/2013 52.6 52.88 52.42 52.85 651,341
07/03/2013 52.14 52.39 51.65 52.2 356,922
07/02/2013 52.95 53.29 52.11 52.38 453,505
07/01/2013 52.59 53.23 52.35 53.03 499,305
06/28/2013 51.88 52.6001 51.55 52.11 2,263,923
06/27/2013 51.66 52.48 51.64 52.31 474,358
06/26/2013 50.61 51.71 50.35 51.36 454,217
06/25/2013 50.56 51 50.04 50.2 421,223
06/24/2013 50.39 50.42 49.55 50.04 686,596
06/21/2013 51.32 51.489 50.16 50.85 684,332
06/20/2013 51.86 52.05 50.83 51 550,084
06/19/2013 53.3 53.65 52.45 52.46 461,864
06/18/2013 52.64 53.51 52.52 53.25 276,497
06/17/2013 52.8 52.95 52.22 52.6 461,878
06/14/2013 51.85 52.63 51.72 52.21 317,908
06/13/2013 51.02 51.93 50.79 51.8 340,321
06/12/2013 51.29 51.94 50.51 50.99 1,068,166
06/11/2013 51.01 51.28 50.49 51.01 281,760
06/10/2013 50.6 51.85 50.31 51.56 622,229
06/07/2013 49.58 50.59 49.43 50.53 276,328
06/06/2013 48.73 49.33 48.56 49.3 560,908
06/05/2013 50.4 50.58 48.7575 48.8 609,054
06/04/2013 50.15 50.93 50.035 50.77 973,757
06/03/2013 49.9 50.16 48.88 50.15 803,821
05/31/2013 49.42 50.46 49.16 49.9 964,953
05/30/2013 49.11 49.81 48.782 49.54 423,259
05/29/2013 49.16 49.44 48.91 49.14 380,786
05/28/2013 49.52 49.96 49.22 49.57 617,135
05/24/2013 48.75 49.28 47.64 49.16 734,891
05/23/2013 47.74 49.02 47.61 48.99 673,964
05/22/2013 49.53 50.21 48.48 48.66 1,380,417
05/21/2013 49.4 49.92 49.23 49.75 604,264
05/20/2013 48.98 49.99 48.87 49.4 580,376
05/17/2013 48.11 49.03 48.1 49 1,074,324
05/16/2013 47.87 48.83 47.751 48.29 731,247
05/15/2013 47.15 48.35 46.97 48.09 844,045
05/14/2013 46.86 47.57 46.79 47.36 1,377,018
05/13/2013 46.65 47.12 46.56 46.9 1,243,940
05/10/2013 46.03 46.66 46 46.45 1,209,849
05/09/2013 46 46.28 45.69 45.98 1,951,160
05/08/2013 45.14 46.12 44.78 45.98 5,589,007
05/07/2013 45.48 45.69 44.71 45 3,313,396
05/06/2013 46.06 46.5 45.72 46.25 889,033
05/03/2013 46.28 46.97 45.79 45.82 1,083,883
05/02/2013 45.89 46.174 45.65 45.9 470,936
05/01/2013 46.67 46.715 45.2 45.77 1,060,795
04/30/2013 46.68 46.98 46.18 46.67 799,420
04/29/2013 46.38 46.78 46.25 46.51 997,495
04/26/2013 46.13 46.47 45.57 46.21 892,815
04/25/2013 44.22 46.49 44.22 45.76 1,380,157
04/24/2013 43.35 44.43 43.35 44.22 713,886
04/23/2013 42.77 43.68 42.77 43.63 719,134
04/22/2013 42.64 42.82 42.22 42.55 365,637
04/19/2013 42.65 42.88 42.35 42.62 639,294
04/18/2013 43.38 43.38 42.27 42.5 850,719
04/17/2013 43.88 43.88 43.09 43.2 608,649
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 your brokers before you trade


Want to trade FX?