Quantcast

Colfax Corporation 5.75% Tangible Equity Units Historical Stock Prices

CFXA 
$131.98
*  
unch
unch
Get CFXA Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading CFXA now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    CFXA 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 19-DEC-2018 TO 19-MAR-2019

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.
16:00 132.78 132.88 131.98 131.98 252,950
03/19/2019 132.78 132.88 131.98 131.98 252,950
03/18/2019 131.32 132.29 131.32 131.98 112,545
03/15/2019 129.08 130.18 128.7 128.76 1,450
03/14/2019 129.58 130.1 128.37 128.37 1,523
03/13/2019 129.77 131.15 129.14 129.66 2,409
03/12/2019 125.74 129.24 125.66 128.62 29,935
03/11/2019 123.71 127.11 123.71 125.51 61,930
03/08/2019 119.18 120.92 117.83 120.71 17,453
03/07/2019 119.819 120.43 119.51 119.71 82,857
03/06/2019 122.1838 122.1838 120.18 120.32 328,397
03/05/2019 120.81 121.7 120.81 121.7 102,154
03/04/2019 120.92 122.38 120.92 121.89 706
03/01/2019 122.48 122.72 121.9 122.06 10,184
02/28/2019 122.75 122.75 121.25 122.26 70,739
02/27/2019 123.5 123.64 122.9 122.9 21,067
02/26/2019 123.18 124.5 122.6 124.5 110,610
02/25/2019 123.65 124.97 123.39 123.45 89,779
02/22/2019 123.49 123.49 122.75 123.04 2,747
02/21/2019 124.14 124.14 124.14 124.14 00
02/20/2019 123.99 124.14 123.895 124.14 884
02/19/2019 122.19 122.82 121.9 121.9 25,836
02/15/2019 122.33 122.97 120.65 121.13 124,468
02/14/2019 119.71 120.65 118.33 120.65 25,062
02/13/2019 116.52 123.4 116.52 120.9 144,310
02/12/2019 115.24 116.43 115.23 115.23 93,181
02/11/2019 113.11 114.27 113.11 113.94 84,285
02/08/2019 113.31 113.63 112.4352 113 30,811
02/07/2019 115.94 115.94 112.9 114.09 646,565
02/06/2019 117.5 117.5 116.7 117.11 2,811
02/05/2019 117.53 117.69 117.15 117.55 195,414
02/04/2019 116.58 117.64 116.58 117.6 11,662
02/01/2019 115.12 115.85 114.9594 115.85 819
01/31/2019 116.95 117.43 115.25 116.12 85,271
01/30/2019 115.78 121.15 115.35 116.53 95,582
01/29/2019 112.78 115.65 110.78 115.47 52,653
01/28/2019 113.86 114.79 111.92 113 11,350
01/25/2019 115.15 116.4 114.45 115.25 333,434
01/24/2019 111.43 114.99 111.43 114.99 55,310
01/23/2019 110.7301 110.7301 109.79 110.25 101,462
01/22/2019 110.28 112.61 110.28 111.19 119,033
01/18/2019 110.58 112.73 110.58 112.71 201,330
01/17/2019 107.15 109.01 107.15 109.01 120,252
01/16/2019 108.44 108.44 106.5466 106.64 6,000
01/15/2019 106.25 106.25 106.25 106.25 70,548
01/14/2019 104 106.8 104 105 291,850
01/11/2019 105.6 105.6 103 105.5 147,400
01/10/2019 102.25 105.32 102 104.836 520,974
01/09/2019 101.5 102.625 100.75 102.248 3,314,815
*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