Colfax Corporation Historical Stock Prices

CFX 
$52.35
*  
0.76
1.47%
Get CFX Alerts
*Delayed - data as of Dec. 22, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  51.67  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
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
04/28/2014 71.29 71.41 69.11 70.38 812,671
04/25/2014 71.97 72.02 70.57 70.73 759,571
04/24/2014 71.89 73.97 67.57 72.4 1,831,037
04/23/2014 73.65 73.85 72.75 73.2 994,391
04/22/2014 72.51 73.73 72.055 73.7 678,841
04/21/2014 71.72 72.35 70.821 72.24 304,586
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
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?