USX:CFX - Colfax Corporation Colfax Corporation
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 USD 45.93 45.11 45.48 45.75 45.75 +0.430 (+0.95%) 554,266
23 Jun 2021 USD 46.1 45.285 45.43 45.32 45.32 +0.090 (+0.20%) 1,112,416
22 Jun 2021 USD 45.43 44.15 44.64 45.23 45.23 +0.550 (+1.23%) 1,483,967
21 Jun 2021 USD 44.7 43.8504 43.9 44.68 44.68 +1.160 (+2.67%) 1,473,841
18 Jun 2021 USD 44.48 43.47 44.03 43.52 43.52 -1.220 (-2.73%) 1,961,521
17 Jun 2021 USD 45.91 44.05 45.83 44.74 44.74 -1.080 (-2.36%) 1,631,749
16 Jun 2021 USD 46.23 45.4875 45.88 45.82 45.82 -0.390 (-0.84%) 838,468
15 Jun 2021 USD 46.26 45.615 46.04 46.21 46.21 +0.160 (+0.35%) 973,574
14 Jun 2021 USD 46.78 45.58 46.54 46.05 46.05 -0.530 (-1.14%) 1,861,530
11 Jun 2021 USD 46.66 46.035 46.23 46.58 46.58 +0.640 (+1.39%) 1,464,621
10 Jun 2021 USD 46.01 45.225 45.46 45.94 45.94 +0.640 (+1.41%) 1,564,693
9 Jun 2021 USD 46.35 45.3 46.25 45.3 45.3 -0.830 (-1.80%) 877,356
8 Jun 2021 USD 46.16 44.95 45.02 46.13 46.13 +1.010 (+2.24%) 1,720,092
7 Jun 2021 USD 46.16 45.01 45.85 45.12 45.12 -0.680 (-1.48%) 1,413,200
4 Jun 2021 USD 46.065 45.2 45.23 45.8 45.8 +0.790 (+1.76%) 2,451,630
3 Jun 2021 USD 45.45 44.54 45.12 45.01 45.01 -0.220 (-0.49%) 2,097,058
2 Jun 2021 USD 45.58 44.88 45.58 45.23 45.23 -0.130 (-0.29%) 1,260,008
1 Jun 2021 USD 45.67 44.67 44.69 45.36 45.36 +1.160 (+2.62%) 1,229,878
28 May 2021 USD 44.77 43.98 44.67 44.2 44.2 -0.320 (-0.72%) 957,874
27 May 2021 USD 45.06 44.468 44.8 44.52 44.52 +0.310 (+0.70%) 1,271,498
26 May 2021 USD 44.3 43.25 43.71 44.21 44.21 +0.390 (+0.89%) 1,036,586
25 May 2021 USD 44.52 43.76 44.19 43.82 43.82 -0.380 (-0.86%) 929,094
24 May 2021 USD 44.46 43.75 44.31 44.2 44.2 +0.160 (+0.36%) 669,771
21 May 2021 USD 44.59 43.79 44.22 44.04 44.04 +0.260 (+0.59%) 1,134,247
20 May 2021 USD 44.28 43.48 43.82 43.78 43.78 +0.090 (+0.21%) 1,050,658
19 May 2021 USD 43.69 42.55 42.74 43.69 43.69 +0.090 (+0.21%) 1,834,521
18 May 2021 USD 44.28 43.38 44.1 43.6 43.6 -0.490 (-1.11%) 1,429,013
17 May 2021 USD 44.24 43.525 43.9 44.09 44.09 +0.170 (+0.39%) 1,212,415
14 May 2021 USD 44.03 42.0075 42.5 43.92 43.92 +1.780 (+4.22%) 1,377,517
13 May 2021 USD 42.55 41.59 41.68 42.14 42.14 +0.570 (+1.37%) 906,641