Quantcast

Historical Stock Prices

CFX 
$36.47
*  
0.02
0.05%
Get CFX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading CFX now
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/07/2018 35.13 35.58 34.95 35.44 376,442
09/06/2018 36.16 36.455 35.34 35.36 430,083
09/05/2018 35.47 36.23 35.31 36.11 929,121
09/04/2018 35.5 35.53 34.76 35.52 845,353
08/31/2018 34.87 35.07 34.69 34.92 280,629
08/30/2018 35.26 35.2799 34.7 35.03 608,373
08/29/2018 35 35.39 34.53 35.36 452,818
08/28/2018 34.87 35.26 34.67 34.82 596,685
08/27/2018 34.24 34.98 34.07 34.79 581,542
08/24/2018 33.82 34.26 33.57 34 529,364
08/23/2018 33.88 34.1 33.36 33.66 478,959
08/22/2018 33.7 34 33.265 33.95 610,118
08/21/2018 33.41 34.02 32.9248 33.74 678,704
08/20/2018 32.74 33.52 32.74 33.3 620,452
08/17/2018 32.34 32.99 32.11 32.69 646,389
08/16/2018 31.3 31.88 31.23 31.53 431,875
08/15/2018 31.25 31.29 30.4601 31.1 527,529
08/14/2018 31.75 31.92 31.46 31.5 379,918
08/13/2018 32.28 32.35 31.42 31.55 774,354
08/10/2018 32.86 32.86 32.03 32.23 663,358
08/09/2018 33.24 33.63 32.92 33.07 637,545
08/08/2018 33.73 33.78 33.11 33.28 521,593
08/07/2018 33.43 34.06 33.2 33.73 1,211,884
08/06/2018 34.75 34.75 32.02 33.18 1,805,866
08/03/2018 31.6 32.45 31.6 31.97 1,295,171
08/02/2018 31.26 31.81 31.1 31.52 472,281
08/01/2018 32.22 32.275 31.38 31.63 684,100
07/31/2018 31.46 32.415 31.46 32.3 524,699
07/30/2018 31.23 31.86 31.22 31.29 1,041,251
07/27/2018 30.99 31.19 30.81 31 604,141
07/26/2018 30.58 31.29 30.58 30.89 555,511
07/25/2018 30.18 30.54 30.02 30.54 620,170
07/24/2018 30.17 30.81 30.1111 30.22 881,258
07/23/2018 30.1 30.1 29.82 29.9 1,147,068
07/20/2018 30.44 30.54 30.17 30.2 857,489
07/19/2018 29.99 30.78 29.93 30.68 519,385
07/18/2018 30.22 30.48 29.97 30.35 619,658
07/17/2018 29.9 30.39 29.9 30.19 684,341
07/16/2018 30.81 30.95 29.93 30.02 662,525
07/13/2018 30.55 31.1 30.33 30.93 515,761
07/12/2018 30.44 30.54 29.95 30.5 846,138
07/11/2018 30.85 30.955 30.34 30.41 417,032
07/10/2018 31.24 31.48 31.04 31.28 610,439
07/09/2018 30.57 31.37 30.49 31.24 638,064
07/06/2018 30.44 30.58 30.27 30.51 479,514
07/05/2018 30.27 30.52 30.15 30.52 472,292
07/03/2018 30.25 30.565 30.05 30.11 348,057
07/02/2018 30.3 30.3 29.73 30.03 1,077,863
06/29/2018 30.54 31.17 30.54 30.65 858,381
06/28/2018 30.15 30.49 29.85 30.37 806,134
06/27/2018 30.42 30.91 30.22 30.23 1,083,532
06/26/2018 30.23 30.62 29.99 30.35 672,382
06/25/2018 30.08 30.2 29.73 30.08 1,223,546
06/22/2018 30.49 30.88 30.31 30.32 1,422,809
06/21/2018 30.09 30.37 29.82 30.15 950,423
*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