CFX

Colfax Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Colfax Corporation CFX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 41.57 04:00:17
Open Price Low Price High Price Close Price Prev Close
41.57
more quote information »

CFX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.7243.6841.3442.461,625,946-1.15-2.69%
1 Month44.3546.0841.3444.011,534,631-2.78-6.27%
3 Months38.2050.2638.2045.071,669,0063.378.82%
6 Months32.7850.2632.6742.471,296,7428.7926.82%
1 Year25.0850.2622.3536.891,167,32716.4965.75%
3 Years32.4950.2612.2330.401,354,0039.0827.95%
5 Years25.5250.2612.2331.661,094,10516.0562.89%

CFX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 41.57 -0.65 -1.54% 42.20 42.5077 41.34 1,312,110
May 11 2021 42.22 -0.47 -1.1% 42.23 42.41 41.46 1,749,885
May 10 2021 42.69 -0.28 -0.65% 43.16 43.68 42.61 1,530,342
May 07 2021 42.97 0.23 0.54% 42.69 43.65 42.61 995,780
May 06 2021 42.74 0.25 0.59% 42.72 42.98 41.57 2,541,613
May 05 2021 42.49 -0.50 -1.16% 42.97 43.33 41.97 2,350,824
May 04 2021 42.99 -0.67 -1.53% 43.47 43.48 42.36 1,905,959
May 03 2021 43.66 -1.53 -3.39% 45.20 45.68 43.60 2,148,938
Apr 30 2021 45.19 0.09 0.2% 44.93 45.75 44.725 3,312,186
Apr 29 2021 45.10 -0.58 -1.27% 45.47 45.47 43.67 2,051,697
Apr 28 2021 45.68 -0.11 -0.24% 45.51 46.08 45.40 1,024,063
Apr 27 2021 45.79 0.79 1.76% 45.18 45.94 44.64 1,367,141
Apr 26 2021 45.00 -0.21 -0.46% 45.66 46.00 44.8203 1,530,351
Apr 23 2021 45.21 0.80 1.8% 44.48 45.40 44.48 791,512
Apr 22 2021 44.41 -0.07 -0.16% 44.67 45.03 44.16 495,432
Apr 21 2021 44.48 0.34 0.77% 43.96 44.92 43.80 750,937
Apr 20 2021 44.14 -0.79 -1.76% 44.94 45.33 43.75 768,347
Apr 19 2021 44.93 0.07 0.16% 44.87 45.09 44.40 880,299
Apr 16 2021 44.86 0.43 0.97% 44.90 45.43 44.67 659,886
Apr 15 2021 44.43 0.37 0.84% 44.35 44.48 43.75 747,758
Apr 14 2021 44.06 1.10 2.56% 42.94 44.31 42.71 1,019,767
Apr 13 2021 42.96 -0.44 -1.01% 43.41 43.55 42.50 926,443
See More Historical Prices »


Your Recent History
NYSE
CFX
Colfax
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.