Dark

CFX
Colfax Corporation
stock NYSE

Inactive

Apr 4, 2022

117.18USD-3.769%(-4.59)984,448

Pre-market

0.00USD-100.000%(-121.77)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-04	121.8000	121.8900	116.6400	117.1800	-3.769%	984,448	0.000%
2022-04-01	120.7800	123.3150	120.4200	121.7700	+2.011%	637,084	-3.769%
2022-03-31	120.0900	121.0200	119.3100	119.3700	-1.192%	399,392	-1.835%
2022-03-30	121.6800	122.0550	120.7800	120.8100	-1.299%	190,918	-3.005%
2022-03-29	120.1800	122.8200	120.1800	122.4000	+3.370%	284,061	-4.265%
2022-03-28	120.2400	120.2400	116.6850	118.4100	-1.497%	260,306	-1.039%
2022-03-25	119.8800	120.9900	118.9800	120.2100	+0.704%	555,048	-2.521%
2022-03-24	120.8700	120.8700	118.2000	119.3700	-0.376%	224,889	-1.835%
2022-03-23	121.1400	121.9500	119.5500	119.8200	-1.480%	293,176	-2.203%
2022-03-22	119.7300	122.7600	119.4900	121.6200	+2.142%	338,342	-3.651%
2022-03-21	119.3700	120.7800	118.1400	119.0700	-0.998%	396,808	-1.587%
2022-03-18	119.7900	121.5000	119.1000	120.2700	-0.199%	870,895	-2.569%
2022-03-17	118.5600	122.0400	118.5600	120.5100	+0.526%	352,283	-2.763%
2022-03-16	113.7300	120.4200	113.7300	119.8800	+6.816%	705,759	-2.252%
2022-03-15	108.1200	112.2900	107.7000	112.2300	+3.744%	517,983	+4.411%
2022-03-14	110.7000	111.6300	107.8350	108.1800	-1.878%	534,337	+8.319%
2022-03-11	116.2500	116.7900	110.1300	110.2500	-3.720%	346,760	+6.286%
2022-03-10	112.9200	114.5700	112.9200	114.5100	-0.625%	369,852	+2.332%
2022-03-09	114.3300	116.0100	113.3100	115.2300	+3.059%	457,292	+1.692%
2022-03-08	109.4400	116.0700	106.9800	111.8100	+2.616%	641,262	+4.803%
2022-03-07	116.6400	116.6400	108.8700	108.9600	-6.632%	781,312	+7.544%
2022-03-04	117.9000	118.4400	115.8900	116.7000	-2.750%	319,250	+0.411%
2022-03-03	122.0400	122.0400	117.8850	120.0000	-0.843%	404,920	-2.350%
2022-03-02	118.7700	122.4000	118.4700	121.0200	+2.829%	802,077	-3.173%
2022-03-01	120.6900	120.9300	116.8500	117.6900	-2.437%	532,854	-0.433%
2022-02-28	123.8100	125.8200	118.9830	120.6300	-5.344%	856,506	-2.860%
2022-02-25	126.5400	128.2500	124.7400	127.4400	+0.807%	447,359	-8.051%
2022-02-24	121.8300	126.8100	120.9900	126.4200	+1.031%	418,092	-7.309%
2022-02-23	125.4900	127.5900	123.4020	125.1300	-0.477%	611,661	-6.353%
2022-02-22	124.8300	129.2100	123.9300	125.7300	+1.403%	675,926	-6.800%
2022-02-18	125.2500	126.3300	123.1200	123.9900	-0.887%	320,504	-5.492%
2022-02-17	125.5200	126.2550	124.5900	125.1000	-1.674%	398,771	-6.331%
2022-02-16	125.7000	127.8600	124.8600	127.2300	+0.856%	325,090	-7.899%
2022-02-15	124.7100	127.5900	124.7100	126.1500	+2.336%	547,319	-7.111%
2022-02-14	122.3700	123.7800	121.9800	123.2700	+1.008%	794,210	-4.940%
2022-02-11	125.6400	126.2400	121.0800	122.0400	-2.446%	350,539	-3.982%
2022-02-10	125.5200	128.1900	124.4100	125.1000	-1.882%	255,386	-6.331%
2022-02-09	127.5900	128.7000	127.2000	127.5000	+1.529%	508,981	-8.094%
2022-02-08	121.4700	125.9850	121.1100	125.5800	+1.651%	377,796	-6.689%
2022-02-07	123.3600	124.6500	122.3100	123.5400	+0.243%	406,351	-5.148%
2022-02-04	120.3900	123.7650	120.0600	123.2400	+1.282%	665,542	-4.917%
2022-02-03	124.9800	125.6100	121.6200	121.6800	-3.337%	256,186	-3.698%
2022-02-02	125.8800	126.7200	124.6950	125.8800	-0.190%	300,879	-6.911%
2022-02-01	124.4100	126.1950	123.0300	126.1200	+2.237%	518,957	-7.088%
2022-01-31	121.1700	123.4200	120.3000	123.3600	+1.556%	506,320	-5.010%
2022-01-28	119.6400	121.5000	118.3800	121.4700	+0.248%	500,683	-3.532%
2022-01-27	123.3600	125.3700	120.5850	121.1700	-1.488%	398,850	-3.293%
2022-01-26	128.9100	129.6996	122.6100	123.0000	-3.347%	561,370	-4.732%
2022-01-25	125.9700	128.4000	124.0500	127.2600	-0.957%	422,181	-7.921%
2022-01-24	125.1900	129.0000	122.3988	128.4900	+0.895%	414,072	-8.802%
2022-01-21	129.0300	129.7200	127.1100	127.3500	-2.031%	309,081	-7.986%
2022-01-20	133.4100	134.0400	129.9300	129.9900	-1.813%	419,306	-9.855%
2022-01-19	132.9300	134.4300	130.1700	132.3900	+0.045%	294,299	-11.489%
2022-01-18	133.2300	133.6200	131.7000	132.3300	-0.810%	444,147	-11.449%
2022-01-14	132.6300	133.8900	131.8800	133.4100	-1.178%	556,698	-12.166%
2022-01-13	135.5400	137.3100	134.6100	135.0000	-0.177%	298,727	-13.200%
2022-01-12	137.4000	138.2400	133.9800	135.2400	-0.880%	783,331	-13.354%
2022-01-11	133.7100	137.1600	132.0600	136.4400	+2.340%	278,918	-14.116%
2022-01-10	133.3200	133.6800	131.1900	133.3200	-0.804%	368,421	-12.106%
2022-01-07	135.3900	136.3200	133.5600	134.4000	-1.213%	234,126	-12.813%
2022-01-06	137.2500	138.0000	134.5200	136.0500	-1.047%	472,048	-13.870%
2022-01-05	141.5700	142.8150	137.3700	137.4900	-2.427%	211,470	-14.772%
2022-01-04	140.7300	142.6800	140.0700	140.9100	+1.141%	467,192	-16.841%
2022-01-03	138.1500	140.1300	137.4300	139.3200	+1.022%	422,919	-15.891%
2021-12-31	137.7000	138.8700	137.4000	137.9100	-0.347%	157,466	-15.032%
2021-12-30	139.1700	140.1000	138.3000	138.3900	-0.410%	142,420	-15.326%
2021-12-29	137.5500	139.4100	137.3850	138.9600	+0.455%	179,912	-15.674%
2021-12-28	137.2500	139.7100	137.2500	138.3300	+0.348%	507,541	-15.290%
2021-12-27	135.5100	138.2100	135.1500	137.8500	+1.772%	543,127	-14.995%
2021-12-23	134.7300	136.5300	134.3400	135.4500	+0.826%	163,964	-13.488%
2021-12-22	135.9000	136.5600	134.2200	134.3400	-0.885%	183,249	-12.774%
2021-12-21	130.6500	137.0100	130.5000	135.5400	+5.217%	615,529	-13.546%
2021-12-20	129.3300	129.9900	125.8800	128.8200	-2.431%	507,102	-9.036%
2021-12-17	131.0700	133.9200	129.1800	132.0300	+0.411%	864,199	-11.247%
2021-12-16	135.3000	135.8052	130.2600	131.4900	-1.968%	422,582	-10.883%
2021-12-15	133.5600	134.6100	131.3250	134.1300	+0.472%	372,460	-12.637%
2021-12-14	132.9900	134.8350	132.8202	133.5000	-0.670%	432,642	-12.225%
2021-12-13	135.9600	136.4700	133.7100	134.4000	-1.387%	284,668	-12.813%
2021-12-10	137.5800	138.4800	135.2400	136.2900	-0.851%	341,107	-14.022%
2021-12-09	138.6000	139.9200	137.4000	137.4600	-1.568%	199,228	-14.753%
2021-12-08	140.3100	140.5950	139.4100	139.6500	-0.278%	375,898	-16.090%
2021-12-07	139.3200	141.5250	138.3600	140.0400	+1.810%	247,081	-16.324%
2021-12-06	136.5300	140.0100	134.1900	137.5500	+2.139%	475,048	-14.809%
2021-12-03	138.3000	138.5700	132.4500	134.6700	-2.371%	913,863	-12.987%
2021-12-02	134.5500	138.9000	134.1750	137.9400	+2.634%	577,734	-15.050%
2021-12-01	142.0500	142.5600	134.3100	134.4000	-3.531%	335,154	-12.813%
2021-11-30	142.8300	144.0000	137.7900	139.3200	-3.591%	721,463	-15.891%
2021-11-29	147.6600	147.9600	144.0000	144.5100	-0.680%	356,487	-18.912%
2021-11-26	146.0100	146.7000	143.3700	145.5000	-3.078%	235,581	-19.464%
2021-11-24	150.5400	151.6350	148.6800	150.1200	-1.302%	175,400	-21.942%
2021-11-23	153.2400	153.2400	151.4100	152.1000	-0.099%	264,471	-22.959%
2021-11-22	151.5900	154.8900	150.9000	152.2500	+0.555%	248,399	-23.034%
2021-11-19	151.9500	153.1200	151.3800	151.4100	-1.000%	184,524	-22.607%
2021-11-18	154.1100	155.3400	151.8600	152.9400	-0.779%	206,285	-23.382%
2021-11-17	154.4700	154.5600	152.8800	154.1400	-0.696%	185,776	-23.978%
2021-11-16	156.0300	157.7100	154.8600	155.2200	-0.824%	513,217	-24.507%
2021-11-15	156.7500	157.0350	155.1900	156.5100	+0.385%	150,738	-25.129%
2021-11-12	153.4200	156.0300	152.4300	155.9100	+1.802%	1,011,797	-24.841%
2021-11-11	153.6600	154.5300	152.4600	153.1500	+0.157%	345,143	-23.487%
2021-11-10	155.3100	156.6000	152.5350	152.9100	-1.981%	296,724	-23.367%
2021-11-09	158.5200	159.4350	155.5500	156.0000	-1.608%	563,221	-24.885%
2021-11-08	160.8000	161.4900	158.0400	158.5500	-0.227%	470,192	-26.093%
2021-11-05	162.3900	164.0100	158.6100	158.9100	+0.417%	511,036	-26.260%
2021-11-04	159.0000	162.9000	156.1800	158.2500	0.000%	426,275	-25.953%
2021-11-03	158.2200	158.8800	156.9300	158.2500	-0.265%	362,204	-25.953%
2021-11-02	157.1400	159.1800	156.3603	158.6700	+1.109%	357,390	-26.149%
2021-11-01	155.3700	158.4000	154.9800	156.9300	+1.337%	263,120	-25.330%
2021-10-29	154.3200	155.9250	153.6000	154.8600	+0.058%	342,750	-24.332%
2021-10-28	152.0700	156.1200	152.0700	154.7700	+1.796%	361,616	-24.288%
2021-10-27	154.5600	154.9800	151.7400	152.0400	-1.840%	184,118	-22.928%
2021-10-26	154.3200	155.8200	153.7800	154.8900	+0.545%	178,796	-24.346%
2021-10-25	153.7800	155.3400	153.0900	154.0500	+0.195%	165,347	-23.934%
2021-10-22	154.1700	154.8600	152.9400	153.7500	+0.039%	179,241	-23.785%
2021-10-21	152.6400	153.8700	152.1900	153.6900	+0.530%	211,174	-23.756%
2021-10-20	150.1800	153.0900	150.0600	152.8800	+1.191%	185,283	-23.352%
2021-10-19	151.6800	152.5200	150.4200	151.0800	+0.239%	373,476	-22.438%
2021-10-18	150.7200	152.0100	149.5200	150.7200	-0.751%	316,599	-22.253%
2021-10-15	149.1900	153.1500	148.8900	151.8600	+2.907%	582,003	-22.837%
2021-10-14	145.7700	147.7200	144.8400	147.5700	+2.458%	360,887	-20.594%
2021-10-13	142.6800	144.6600	141.4200	144.0300	+0.904%	285,938	-18.642%
2021-10-12	142.7100	144.3000	142.4100	142.7400	+0.021%	216,150	-17.907%
2021-10-11	145.5300	146.4000	142.4700	142.7100	-1.857%	276,600	-17.889%
2021-10-08	144.6000	145.8300	144.2400	145.4100	+0.331%	463,990	-19.414%
2021-10-07	144.9600	146.1900	144.5589	144.9300	+0.541%	381,946	-19.147%
2021-10-06	142.8900	146.7300	141.5400	144.1500	+2.082%	966,565	-18.710%
2021-10-05	141.1500	142.7400	140.1300	141.2100	+0.256%	316,181	-17.017%
2021-10-04	140.4900	142.4100	140.1300	140.8500	-0.297%	313,219	-16.805%
2021-10-01	138.0900	142.5750	136.8300	141.2700	+2.593%	477,901	-17.052%
2021-09-30	139.9800	140.2500	137.6100	137.7000	-1.333%	507,908	-14.902%
2021-09-29	140.7900	141.7800	139.2303	139.5600	-0.492%	552,361	-16.036%
2021-09-28	140.0700	140.8200	138.5100	140.2500	+0.129%	427,253	-16.449%
2021-09-27	139.0500	142.1700	138.6150	140.0700	+0.864%	370,952	-16.342%
2021-09-24	137.4600	139.1100	136.7400	138.8700	+0.630%	407,507	-15.619%
2021-09-23	136.1100	139.0800	135.1800	138.0000	+1.996%	269,014	-15.087%
2021-09-22	134.2500	135.9900	133.9500	135.3000	+1.554%	610,239	-13.392%
2021-09-21	135.4200	135.5400	132.7200	133.2300	-0.715%	687,177	-12.047%
2021-09-20	132.1800	135.1500	131.8500	134.1900	-1.193%	525,253	-12.676%
2021-09-17	139.4400	139.5750	134.5800	135.8100	-3.124%	1,322,312	-13.718%
2021-09-16	141.8700	143.0400	140.1000	140.1900	-1.580%	346,420	-16.413%
2021-09-15	139.2600	142.6800	139.2600	142.4400	+1.779%	428,740	-17.734%
2021-09-14	142.1400	142.5450	138.9600	139.9500	-0.766%	310,261	-16.270%
2021-09-13	140.7000	141.1149	138.1500	141.0300	+1.533%	395,102	-16.911%
2021-09-10	138.1500	141.0600	138.1200	138.9000	-1.342%	391,672	-15.637%
2021-09-09	141.5100	143.3700	140.7300	140.7900	-0.509%	288,426	-16.770%
2021-09-08	141.3900	142.3800	138.9300	141.5100	-0.506%	287,742	-17.193%
2021-09-07	145.3500	146.0250	142.1400	142.2300	-2.428%	652,056	-17.612%
2021-09-03	147.1800	147.9300	145.3200	145.7700	-1.159%	370,105	-19.613%
2021-09-02	146.1900	148.6500	145.6800	147.4800	+1.507%	376,939	-20.545%
2021-09-01	144.6300	146.0100	142.6500	145.2900	+0.540%	572,552	-19.348%
2021-08-31	145.0800	145.8600	143.5800	144.5100	-0.269%	387,528	-18.912%
2021-08-30	147.0000	147.4500	144.8400	144.9000	-0.923%	224,088	-19.130%
2021-08-27	144.5700	147.6900	143.7000	146.2500	+1.796%	436,218	-19.877%
2021-08-26	145.9200	146.5500	143.2200	143.6700	-1.522%	319,851	-18.438%
2021-08-25	145.0200	146.7900	144.5700	145.8900	+0.725%	221,204	-19.679%
2021-08-24	141.4500	145.2600	141.0600	144.8400	+2.353%	306,109	-19.097%
2021-08-23	141.9000	142.6500	141.0600	141.5100	+1.050%	204,110	-17.193%
2021-08-20	138.1500	140.7900	137.2800	140.0400	+1.061%	565,206	-16.324%
2021-08-19	140.3400	141.1800	137.1900	138.5700	-2.778%	343,250	-15.436%
2021-08-18	144.6300	145.6500	142.5000	142.5300	-1.636%	145,733	-17.786%
2021-08-17	144.6300	146.1000	142.8300	144.9000	-1.085%	185,349	-19.130%
2021-08-16	148.0200	148.7100	145.3500	146.4900	-1.671%	432,256	-20.008%
2021-08-13	150.0000	151.0200	148.5900	148.9800	-0.501%	402,632	-21.345%
2021-08-12	148.5000	150.0000	147.9930	149.7300	+0.423%	247,675	-21.739%
2021-08-11	148.7700	150.0000	147.1500	149.1000	+0.750%	803,706	-21.408%
2021-08-10	145.5000	148.0200	144.6000	147.9900	+2.069%	580,873	-20.819%
2021-08-09	143.2500	145.7100	142.2300	144.9900	+0.583%	539,198	-19.181%
2021-08-06	145.3500	147.3000	142.9200	144.1500	+0.083%	1,448,513	-18.710%
2021-08-05	142.1700	144.0900	140.5950	144.0300	+4.665%	883,966	-18.642%
2021-08-04	138.9600	141.0900	137.5800	137.6100	-2.008%	530,125	-14.846%
2021-08-03	137.9700	140.9100	136.1400	140.4300	+2.094%	632,747	-16.556%
2021-08-02	138.2700	141.3600	137.0250	137.5500	-0.065%	808,675	-14.809%
2021-07-30	139.2000	139.5600	136.7700	137.6400	-1.397%	899,549	-14.865%
2021-07-29	138.5700	144.4500	136.1400	139.5900	+2.851%	1,230,920	-16.054%
2021-07-28	135.7800	137.8200	135.1200	135.7200	+0.712%	538,153	-13.660%
2021-07-27	134.9400	135.4350	133.5600	134.7600	-1.101%	211,787	-13.045%
2021-07-26	135.6900	136.9200	135.5400	136.2600	+0.487%	140,322	-14.003%
2021-07-23	135.9900	135.9900	134.5200	135.6000	+0.378%	109,524	-13.584%
2021-07-22	136.8300	137.2800	135.0300	135.0900	-1.445%	223,616	-13.258%
2021-07-21	133.2300	137.3400	132.8886	137.0700	+3.254%	287,858	-14.511%
2021-07-20	128.2200	133.8000	127.8900	132.7500	+3.533%	284,253	-11.729%
2021-07-19	128.7900	130.1100	126.0600	128.2200	-2.598%	419,102	-8.610%
2021-07-16	135.6000	135.7050	131.5800	131.6400	-1.592%	229,986	-10.985%
2021-07-15	133.3800	135.1800	132.3000	133.7700	-0.580%	245,772	-12.402%
2021-07-14	137.7300	138.6900	133.6800	134.5500	-1.709%	281,730	-12.910%
2021-07-13	138.8100	139.7700	136.8600	136.8900	-1.786%	144,528	-14.398%
2021-07-12	138.0000	139.5300	136.8600	139.3800	+0.476%	247,607	-15.928%
2021-07-09	137.8800	139.7700	137.7300	138.7200	+1.940%	292,039	-15.528%
2021-07-08	134.9400	137.4300	133.0800	136.0800	-0.939%	273,682	-13.889%
2021-07-07	136.5900	138.4500	136.1250	137.3700	+0.219%	316,156	-14.698%
2021-07-06	140.9400	140.9700	134.7615	137.0700	-2.746%	399,636	-14.511%
2021-07-02	140.5800	141.8400	139.4094	140.9400	+0.707%	489,379	-16.858%
2021-07-01	138.0000	140.2350	137.7600	139.9500	+1.834%	763,197	-16.270%
2021-06-30	135.4200	137.9400	135.4200	137.4300	+0.748%	222,321	-14.735%
2021-06-29	138.0300	138.6600	135.8100	136.4100	-0.829%	164,413	-14.097%
2021-06-28	139.5600	139.5600	137.1000	137.5500	-1.398%	198,623	-14.809%
2021-06-25	138.0600	139.8000	137.6250	139.5000	+1.639%	471,876	-16.000%
2021-06-24	136.4400	137.7900	135.3300	137.2500	+0.949%	186,216	-14.623%
2021-06-23	136.2900	138.3000	135.8550	135.9600	+0.199%	372,247	-13.813%
2021-06-22	133.9200	136.2900	132.4500	135.6900	+1.231%	496,800	-13.641%
2021-06-21	131.7000	134.1000	131.5512	134.0400	+2.665%	493,225	-12.578%
2021-06-18	132.0900	133.4400	130.4100	130.5600	-2.727%	690,420	-10.248%
2021-06-17	137.4900	137.7300	132.1500	134.2200	-2.357%	544,944	-12.696%
2021-06-16	137.6400	138.6900	136.4625	137.4600	-0.844%	280,483	-14.753%
2021-06-15	138.1200	138.7800	136.8450	138.6300	+0.347%	325,676	-15.473%
2021-06-14	139.6200	140.3400	136.7400	138.1500	-1.138%	621,508	-15.179%
2021-06-11	138.6900	139.9800	138.1050	139.7400	+1.393%	489,626	-16.144%
2021-06-10	136.3800	138.0300	135.6750	137.8200	+1.413%	522,943	-14.976%
2021-06-09	138.7500	139.0500	135.9000	135.9000	-1.799%	295,944	-13.775%
2021-06-08	135.0600	138.4800	134.8500	138.3900	+2.238%	577,723	-15.326%
2021-06-07	137.5500	138.4800	135.0300	135.3600	-1.485%	472,930	-13.431%
2021-06-04	135.6900	138.1950	135.6000	137.4000	+1.755%	818,330	-14.716%
2021-06-03	135.3600	136.3500	133.6200	135.0300	-0.486%	701,132	-13.219%
2021-06-02	136.7400	136.7400	134.6400	135.6900	-0.287%	422,026	-13.641%
2021-06-01	134.0700	137.0100	134.0100	136.0800	+2.624%	412,557	-13.889%
2021-05-28	134.0100	134.3100	131.9400	132.6000	-0.719%	320,484	-11.629%
2021-05-27	134.4000	135.1800	133.4040	133.5600	+0.701%	425,530	-12.264%
2021-05-26	131.1300	132.9000	129.7500	132.6300	+0.890%	346,944	-11.649%
2021-05-25	132.5700	133.5600	131.2800	131.4600	-0.860%	310,967	-10.863%
2021-05-24	132.9300	133.3800	131.2500	132.6000	+0.363%	224,785	-11.629%
2021-05-21	132.6600	133.7700	131.3700	132.1200	+0.594%	380,622	-11.308%
2021-05-20	131.4600	132.8400	130.4400	131.3400	+0.206%	352,272	-10.781%
2021-05-19	128.2200	131.0700	127.6500	131.0700	+0.206%	617,171	-10.597%
2021-05-18	132.3000	132.8400	130.1400	130.8000	-1.111%	478,782	-10.413%
2021-05-17	131.7000	132.7200	130.5750	132.2700	+0.387%	405,744	-11.408%
2021-05-14	127.5000	132.0900	126.0225	131.7600	+4.224%	461,128	-11.066%
2021-05-13	125.0400	127.6500	124.7700	126.4200	+1.371%	303,262	-7.309%
2021-05-12	126.6000	127.5231	124.0200	124.7100	-1.540%	439,582	-6.038%
2021-05-11	126.6900	127.2300	124.3800	126.6600	-1.101%	586,702	-7.485%
2021-05-10	129.4800	131.0400	127.8300	128.0700	-0.652%	512,531	-8.503%
2021-05-07	128.0700	130.9500	127.8300	128.9100	+0.538%	335,465	-9.099%
2021-05-06	128.1600	128.9400	124.7100	128.2200	+0.588%	848,761	-8.610%
2021-05-05	128.9100	129.9900	125.9100	127.4700	-1.163%	786,941	-8.072%
2021-05-04	130.4100	130.4100	127.0800	128.9700	-1.535%	637,041	-9.142%
2021-05-03	135.6000	137.0400	130.8000	130.9800	-3.386%	721,622	-10.536%
2021-04-30	134.7900	137.2500	134.1750	135.5700	+0.200%	1,114,287	-13.565%
2021-04-29	136.4100	136.4100	131.0100	135.3000	-1.270%	685,861	-13.392%
2021-04-28	136.5300	138.2400	136.2000	137.0400	-0.240%	345,059	-14.492%
2021-04-27	135.5400	137.8200	133.9200	137.3700	+1.756%	457,275	-14.698%
2021-04-26	136.9800	138.0000	134.4609	135.0000	-0.464%	513,580	-13.200%
2021-04-23	133.4400	136.2000	133.4400	135.6300	+1.801%	264,446	-13.603%
2021-04-22	134.0100	135.0900	132.4800	133.2300	-0.157%	166,345	-12.047%
2021-04-21	131.8800	134.7600	131.8500	133.4400	+0.770%	251,397	-12.185%
2021-04-20	134.8200	135.9900	131.2500	132.4200	-1.758%	257,615	-11.509%
2021-04-19	134.6100	135.2700	133.2000	134.7900	+0.156%	295,962	-13.065%
2021-04-16	134.7000	136.2900	134.0100	134.5800	+0.968%	224,450	-12.929%
2021-04-15	133.0500	133.4400	131.2500	133.2900	+0.840%	251,603	-12.086%
2021-04-14	128.8200	132.9300	128.1300	132.1800	+2.561%	341,469	-11.348%
2021-04-13	130.2300	130.6500	127.5000	128.8800	-1.014%	311,873	-9.078%
2021-04-12	131.0100	131.7300	128.9100	130.2000	-0.023%	545,104	-10.000%
2021-04-09	129.5400	130.4100	128.1000	130.2300	+0.300%	311,676	-10.021%
2021-04-08	131.5800	132.0900	129.0300	129.8400	-1.277%	457,165	-9.750%
2021-04-07	132.8100	133.9050	130.5900	131.5200	-0.971%	300,000	-10.903%
2021-04-06	130.8000	135.3900	130.8000	132.8100	-1.117%	406,380	-11.769%
2021-04-05	134.7000	135.8700	132.5625	134.3100	+0.924%	411,656	-12.754%
2021-04-01	132.1500	133.1250	130.5900	133.0800	+1.255%	332,101	-11.948%
2021-03-31	131.7000	133.6800	130.7400	131.4300	-0.522%	400,364	-10.842%
2021-03-30	133.0200	134.1600	130.4400	132.1200	-0.294%	568,743	-11.308%
2021-03-29	133.1100	134.2800	129.6000	132.5100	-1.538%	596,354	-11.569%
2021-03-26	137.1600	139.1700	131.9700	134.5800	-0.730%	1,624,398	-12.929%
2021-03-25	131.8500	136.3200	127.3350	135.5700	+1.437%	955,168	-13.565%
2021-03-24	134.6400	137.3400	133.3800	133.6500	+1.043%	613,869	-12.323%
2021-03-23	135.2700	137.9400	131.5800	132.2700	-3.565%	590,540	-11.408%
2021-03-22	133.9200	139.2000	132.5100	137.1600	+2.190%	490,201	-14.567%
2021-03-19	133.2000	136.0200	130.6200	134.2200	+0.562%	790,486	-12.696%
2021-03-18	141.0000	142.3500	133.0650	133.4700	-5.139%	973,572	-12.205%
2021-03-17	139.3800	142.9197	138.0600	140.7000	-0.825%	2,852,098	-16.716%
2021-03-16	144.9900	147.0300	141.0000	141.8700	-4.772%	755,580	-17.403%
2021-03-15	148.6800	150.6300	146.6700	148.9800	-0.680%	230,489	-21.345%
2021-03-12	146.9400	150.4800	145.1100	150.0000	+3.348%	322,178	-21.880%
2021-03-11	144.9000	146.0700	140.3100	145.1400	+0.561%	981,695	-19.264%
2021-03-10	140.1600	144.6900	139.5900	144.3300	+2.123%	371,506	-18.811%
2021-03-09	146.7000	146.7000	140.4900	141.3300	-3.661%	479,590	-17.088%
2021-03-08	149.2500	150.7800	146.1600	146.7000	-1.709%	393,033	-20.123%
2021-03-05	145.5900	150.1500	141.1800	149.2500	+4.101%	569,807	-21.487%
2021-03-04	143.5800	147.5700	137.7600	143.3700	+5.753%	1,224,115	-18.267%
2021-03-03	134.9700	138.2100	133.6500	135.5700	+1.277%	210,547	-13.565%
2021-03-02	135.6300	136.7100	133.1400	133.8600	-2.042%	185,147	-12.461%
2021-03-01	136.4100	139.0500	134.8209	136.6500	+2.706%	177,537	-14.248%
2021-02-26	135.3300	135.9900	132.5400	133.0500	-1.357%	309,260	-11.928%
2021-02-25	138.0300	138.8400	133.5300	134.8800	-2.663%	346,486	-13.123%
2021-02-24	133.8300	139.3500	133.8300	138.5700	+2.896%	410,711	-15.436%
2021-02-23	135.0900	136.1700	130.5000	134.6700	-0.045%	461,799	-12.987%
2021-02-22	130.5000	136.3800	129.5400	134.7300	+3.099%	420,768	-13.026%
2021-02-19	123.3600	132.3900	121.8300	130.6800	+7.715%	678,725	-10.331%
2021-02-18	114.6000	123.3000	114.6000	121.3200	+5.587%	513,375	-3.412%
2021-02-17	117.0000	117.9600	114.3300	114.9000	-2.668%	315,298	+1.984%
2021-02-16	122.9700	123.6300	117.9000	118.0500	-3.483%	194,426	-0.737%
2021-02-12	118.6800	122.3400	118.2000	122.3100	+2.155%	254,382	-4.194%
2021-02-11	120.4800	121.6200	116.6400	119.7300	+0.251%	285,918	-2.130%
2021-02-10	122.4300	122.4300	119.2800	119.4300	-1.558%	201,828	-1.884%
2021-02-09	121.6500	122.0550	117.7800	121.3200	-0.296%	180,729	-3.412%
2021-02-08	120.4200	121.6800	119.5350	121.6800	+2.398%	127,732	-3.698%
2021-02-05	118.9500	119.7600	117.4200	118.8300	+1.408%	160,622	-1.389%
2021-02-04	117.7500	119.5800	115.9800	117.1800	+0.334%	213,922	0.000%
2021-02-03	113.9700	117.1200	113.3526	116.7900	+2.313%	225,731	+0.334%
2021-02-02	117.2400	119.1300	113.3700	114.1500	-0.860%	411,391	+2.654%
2021-02-01	112.7700	115.5300	110.1750	115.1400	+3.394%	303,691	+1.772%
2021-01-29	116.4900	119.0700	111.0600	111.3600	-4.033%	524,095	+5.226%
2021-01-28	123.2400	126.4500	115.8300	116.0400	-5.056%	665,301	+0.982%
2021-01-27	118.8900	127.2900	117.2400	122.2200	+0.518%	815,911	-4.124%
2021-01-26	121.8000	122.3700	118.7100	121.5900	+1.098%	285,043	-3.627%
2021-01-25	120.6900	121.8300	118.5300	120.2700	-1.256%	374,894	-2.569%
2021-01-22	118.6800	122.0400	118.0500	121.8000	+1.272%	300,388	-3.793%
2021-01-21	120.6000	121.2900	118.4700	120.2700	-0.050%	442,862	-2.569%
2021-01-20	119.4300	122.2800	118.8000	120.3300	+1.313%	267,596	-2.618%
2021-01-19	117.8100	119.8500	117.3300	118.7700	+2.221%	289,901	-1.339%
2021-01-15	117.5400	118.1700	113.7300	116.1900	-2.566%	331,931	+0.852%
2021-01-14	120.5100	121.0200	117.3900	119.2500	+0.812%	395,004	-1.736%
2021-01-13	120.9600	121.3800	117.0900	118.2900	-2.762%	922,689	-0.938%
2021-01-12	119.5800	122.1900	119.0100	121.6500	+2.347%	368,459	-3.674%
2021-01-11	115.7100	120.4200	115.2600	118.8600	+0.431%	445,330	-1.413%
2021-01-08	121.8000	121.8000	115.6800	118.3500	-2.809%	277,535	-0.989%
2021-01-07	121.6800	123.0900	120.4200	121.7700	+0.995%	906,097	-3.769%
2021-01-06	116.0400	122.2500	116.0400	120.5700	+5.652%	424,877	-2.812%
2021-01-05	111.2400	115.8300	111.2400	114.1200	+2.644%	223,614	+2.681%
2021-01-04	115.4400	115.7100	109.7700	111.1800	-3.086%	209,586	+5.397%
2020-12-31	113.6400	115.7250	112.2300	114.7200	+0.764%	207,440	+2.144%
2020-12-30	110.1000	114.7500	110.1000	113.8500	+3.462%	408,139	+2.925%
2020-12-29	111.7200	111.9300	108.9600	110.0400	-0.596%	156,150	+6.489%
2020-12-28	111.7500	112.4700	110.7000	110.7000	+0.299%	149,250	+5.854%
2020-12-24	110.3400	110.6100	108.9600	110.3700	+0.382%	39,870	+6.170%
2020-12-23	109.6800	111.5250	109.1400	109.9500	+1.271%	217,785	+6.576%
2020-12-22	109.8600	110.2500	107.5200	108.5700	-0.468%	128,329	+7.930%
2020-12-21	107.7900	109.8300	104.8200	109.0800	-0.574%	228,695	+7.426%
2020-12-18	111.5100	112.2300	108.6000	109.7100	-1.135%	473,973	+6.809%
2020-12-17	111.2400	112.1100	109.7100	110.9700	-0.108%	187,455	+5.596%
2020-12-16	109.8000	112.1400	107.4600	111.0900	+0.954%	362,113	+5.482%
2020-12-15	109.8000	110.9700	107.8800	110.0400	+2.201%	241,231	+6.489%
2020-12-14	114.0600	114.4800	107.6400	107.6700	-3.599%	408,200	+8.833%
2020-12-11	112.3200	113.8800	110.8200	111.6900	-1.820%	222,567	+4.915%
2020-12-10	112.8900	114.8697	111.6300	113.7600	+0.771%	308,780	+3.006%
2020-12-09	114.2100	114.6600	111.9900	112.8900	-0.027%	205,566	+3.800%
2020-12-08	110.8800	113.7000	110.8800	112.9200	+0.830%	235,231	+3.773%
2020-12-07	113.0400	113.7600	110.8500	111.9900	-1.763%	181,191	+4.634%
2020-12-04	111.9600	114.9900	111.7461	114.0000	+2.288%	162,749	+2.789%
2020-12-03	109.7100	112.6500	109.0800	111.4500	+1.669%	779,847	+5.141%
2020-12-02	108.2100	110.2500	107.7600	109.6200	+0.467%	181,671	+6.897%
2020-12-01	110.4000	111.4800	109.0200	109.1100	+0.804%	231,378	+7.396%
2020-11-30	110.7000	110.8800	107.6100	108.2400	-2.697%	212,625	+8.259%
2020-11-27	114.0000	115.8600	110.8800	111.2400	-2.292%	106,609	+5.340%
2020-11-25	112.1100	114.2700	109.7400	113.8500	+0.877%	398,324	+2.925%
2020-11-24	111.2400	114.2100	111.0000	112.8600	+2.423%	555,345	+3.828%
2020-11-23	107.8200	110.6700	107.4300	110.1900	+3.552%	174,407	+6.344%
2020-11-20	106.4100	107.3100	105.7200	106.4100	-0.755%	314,463	+10.121%
2020-11-19	105.9000	107.4000	104.7900	107.2200	+0.281%	231,285	+9.289%
2020-11-18	108.8400	109.5795	104.1000	106.9200	+2.414%	510,037	+9.596%
2020-11-17	102.4200	105.4200	100.5300	104.4000	+0.259%	230,765	+12.241%
2020-11-16	105.3000	106.2900	102.8850	104.1300	+2.662%	404,189	+12.532%
2020-11-13	98.3400	102.3300	98.0100	101.4300	+4.416%	304,354	+15.528%
2020-11-12	99.8400	100.5300	95.4900	97.1400	-3.917%	279,661	+20.630%
2020-11-11	105.0000	105.0000	99.9300	101.1000	-3.049%	255,423	+15.905%
2020-11-10	104.2500	105.9600	102.6000	104.2800	+1.282%	377,510	+12.371%
2020-11-09	95.0700	105.7200	95.0700	102.9600	+16.221%	971,022	+13.811%
2020-11-06	89.7300	90.8100	88.5900	88.5900	-0.873%	269,097	+32.272%
2020-11-05	88.1700	90.5100	87.8520	89.3700	+3.222%	301,784	+31.118%
2020-11-04	86.4600	87.3300	83.3100	86.5800	-1.164%	539,029	+35.343%
2020-11-03	84.0000	88.3800	83.6400	87.6000	+6.414%	439,831	+33.767%
2020-11-02	83.1300	85.0050	81.3600	82.3200	+0.919%	348,908	+42.347%
2020-10-30	81.4500	82.6500	79.3500	81.5700	-0.147%	476,452	+43.656%
2020-10-29	84.5400	86.2200	81.1800	81.6900	-3.917%	784,969	+43.445%
2020-10-28	85.4700	88.3500	84.9300	85.0200	-4.095%	379,150	+37.826%
2020-10-27	90.3900	90.4050	87.4800	88.6500	-2.475%	492,567	+32.183%
2020-10-26	93.8400	94.6350	90.1500	90.9000	-5.194%	269,034	+28.911%
2020-10-23	97.7700	97.8300	94.5900	95.8800	-0.807%	167,523	+22.215%
2020-10-22	93.0000	96.9450	92.7000	96.6600	+4.339%	468,564	+21.229%
2020-10-21	94.3800	96.0900	92.6100	92.6400	-2.278%	198,651	+26.490%
2020-10-20	94.9200	96.2400	94.2300	94.8000	+0.991%	204,401	+23.608%
2020-10-19	95.3400	96.0900	93.5100	93.8700	-1.262%	277,337	+24.832%
2020-10-16	96.8100	97.4250	94.8900	95.0700	-1.523%	273,238	+23.257%
2020-10-15	92.6400	96.8100	92.6400	96.5400	+2.289%	188,570	+21.380%

.dark-mode .P6mvr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6mvr8{ color: #333333; background-color: white; border: 2px solid #333333; }CFXColfax Corporationstock NYSE

CFX
Colfax Corporation
stock NYSE