Quantcast

Colfax Corporation Common Stock Historical Stock Prices

CFX 
$22.75
*  
0.30
1.3%
Get CFX Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading CFX now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    CFX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 22.98 23.11 22.43 22.75 1,310,680
12/10/2018 22.93 23.11 22.43 22.75 1,310,845
12/07/2018 24.01 24.3 22.89 23.05 1,752,746
12/06/2018 23.76 24 23.1 23.9 1,642,956
12/04/2018 25.39 25.54 24.12 24.27 1,887,838
12/03/2018 25.3 25.875 25.21 25.57 1,035,270
11/30/2018 24.86 25.21 24.54 24.94 1,495,620
11/29/2018 24.38 25.21 24.0801 25.03 2,704,030
11/28/2018 24.02 24.31 23.1 24.3 2,622,959
11/27/2018 24.46 24.46 23.49 23.87 1,363,332
11/26/2018 24.76 24.76 24.06 24.61 1,561,699
11/23/2018 24.5 24.91 24.41 24.43 758,420
11/21/2018 24.09 25.05 24.01 24.68 2,376,580
11/20/2018 23.18 24.3 23 24.01 3,591,965
11/19/2018 27.29 27.29 23.15 23.72 5,786,427
11/16/2018 27.65 28.09 27.585 27.98 718,263
11/15/2018 27.02 27.92 26.76 27.72 621,740
11/14/2018 27.7 28.16 26.96 27.16 598,557
11/13/2018 27.88 28.34 27.27 27.28 554,820
11/12/2018 27.98 28.28 27.745 27.8 706,980
11/09/2018 28.5 28.61 27.77 28.09 1,322,059
11/08/2018 28.95 29.25 28.67 28.73 433,395
11/07/2018 29.29 29.45 28.66 29.03 736,410
11/06/2018 28.17 29.07 27.83 28.96 821,799
11/05/2018 29.08 29.16 28.02 28.22 1,004,860
11/02/2018 29.07 29.71 28.69 28.93 800,891
11/01/2018 28.24 28.975 27.68 28.85 1,695,769
10/31/2018 28.54 28.735 28.01 28.03 1,400,672
10/30/2018 27.94 28.85 27.72 28.14 1,074,262
10/29/2018 28.27 29.17 27.545 28.04 1,558,941
10/26/2018 27.26 28.2 26.765 27.83 1,192,284
10/25/2018 27.64 28.35 26.25 27.56 3,380,928
10/24/2018 30.39 30.45 27.82 27.91 1,373,251
10/23/2018 30.13 30.67 28.5 30.3 1,297,823
10/22/2018 31.2 31.28 30.65 30.88 558,482
10/19/2018 32 32.09 30.85 31.09 603,442
10/18/2018 32.8 32.87 31.63 31.86 766,151
10/17/2018 33 33.31 32.68 33.18 437,294
10/16/2018 32.68 33.24 32.54 33.21 928,907
10/15/2018 32.31 32.83 32.1001 32.43 685,651
10/12/2018 32.71 33.03 31.78 32.29 673,845
10/11/2018 32.73 33.14 32.06 32.07 958,009
10/10/2018 34.71 34.71 32.91 32.95 828,190
10/09/2018 35.49 35.55 34.66 34.72 706,267
10/08/2018 35.28 35.8 34.78 35.58 517,651
10/05/2018 36.1 36.14 35.05 35.43 384,467
10/04/2018 36.52 36.59 35.84 36.16 412,655
10/03/2018 36.57 36.89 36.4 36.52 705,970
10/02/2018 36.24 36.73 36.07 36.42 557,205
10/01/2018 36.34 37.05 36.05 36.29 707,286
09/28/2018 35.9 36.38 35.74 36.06 704,677
09/27/2018 35.87 36.35 35.595 36.01 1,027,642
09/26/2018 36.05 36.055 35.69 35.73 428,730
09/25/2018 36.22 36.29 35.74 36.05 509,151
09/24/2018 36.45 36.45 35.77 36.01 429,223
09/21/2018 36.64 36.7 36.37 36.47 928,095
09/20/2018 36.7 37.02 36.46 36.49 1,061,865
09/19/2018 35.97 36.59 35.97 36.37 650,015
09/18/2018 35.6 36.05 35.29 35.91 386,014
09/17/2018 35.83 35.83 35.22 35.45 607,457
09/14/2018 35.36 35.85 35.36 35.6 510,082
09/13/2018 34.67 35.25 34.49 35.21 462,837
09/12/2018 35.23 35.29 34.45 34.63 721,277
09/11/2018 35.51 35.7 35.15 35.55 1,010,803
09/10/2018 35.69 36.13 35.44 35.67 331,086
*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?

Smart Portfolio