Colfax Corporation (CFX) Historical Stock Data

39.06 ↑0.00 (0.00%)

As of April 4, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CFX is down -0.13% a day on average. There have been 15 days where Colfax Corporation closed green and 15 days where CFX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-04-04	40.60	39.06	↓$1.54 (-3.79%)	38.88	40.63	2.93M
2022-04-01	40.26	40.59	↑$0.33 (0.82%)	40.14	41.11	1.91M
2022-03-31	40.03	39.79	↓$0.24 (-0.60%)	39.77	40.31	1.20M
2022-03-30	40.56	40.27	↓$0.29 (-0.71%)	40.26	40.67	572.69K
2022-03-29	40.06	40.80	↑$0.74 (1.85%)	40.06	40.94	850.53K
2022-03-28	40.08	39.47	↓$0.61 (-1.52%)	38.90	40.08	780.92K
2022-03-25	39.96	40.07	↑$0.11 (0.28%)	39.66	40.33	1.67M
2022-03-24	40.29	39.79	↓$0.50 (-1.24%)	39.40	40.29	667.66K
2022-03-23	40.38	39.94	↓$0.44 (-1.09%)	39.85	40.65	878.92K
2022-03-22	39.91	40.54	↑$0.63 (1.58%)	39.89	40.91	1M
2022-03-21	39.79	39.69	↓$0.10 (-0.25%)	39.39	40.26	1.02M
2022-03-18	39.93	40.09	↑$0.16 (0.40%)	39.70	40.50	2.18M
2022-03-17	39.52	40.17	↑$0.65 (1.64%)	39.52	40.65	1.06M
2022-03-16	37.91	39.96	↑$2.05 (5.41%)	37.91	40.14	2.12M
2022-03-15	36.04	37.41	↑$1.37 (3.80%)	35.90	37.43	1.54M
2022-03-14	36.90	36.06	↓$0.84 (-2.28%)	35.95	37.21	1.60M
2022-03-11	38.75	36.75	↓$2.00 (-5.16%)	36.71	38.93	1.04M
2022-03-10	37.64	38.17	↑$0.53 (1.41%)	37.64	38.19	1.11M
2022-03-09	38.11	38.41	↑$0.30 (0.79%)	37.79	38.67	1.37M
2022-03-08	36.48	37.27	↑$0.79 (2.17%)	35.66	38.68	1.92M
2022-03-07	38.88	36.32	↓$2.56 (-6.58%)	36.29	38.88	2.34M
2022-03-04	39.30	38.90	↓$0.40 (-1.02%)	38.63	39.43	0.96M
2022-03-03	40.68	40.00	↓$0.68 (-1.67%)	39.30	40.68	1.21M
2022-03-02	39.59	40.34	↑$0.75 (1.89%)	39.49	40.80	1.38M
2022-03-01	40.23	39.23	↓$1.00 (-2.49%)	38.95	40.31	1.58M
2022-02-28	41.27	40.21	↓$1.06 (-2.57%)	39.66	41.90	2.57M
2022-02-25	42.18	42.48	↑$0.30 (0.71%)	41.58	42.75	1.34M
2022-02-24	40.61	42.14	↑$1.53 (3.77%)	40.33	42.27	1.25M
2022-02-23	41.83	41.71	↓$0.12 (-0.29%)	41.13	42.53	1.49M
2022-02-22	41.61	41.91	↑$0.30 (0.72%)	41.31	43.07	2.03M