Colfax Corporation (CFXA) Historical Stock Data
177.71 ↑0.00 (0.00%)
As of January 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CFXA is down -0.15% a day on average. There have been 18 days where Colfax Corporation closed green and 12 days where CFXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 177.18 | 177.71 | ↑$0.53 (0.30%) | 176.46 | 194.46 | 107.49K |
| 2022-01-13 | 182.33 | 180.10 | ↓$2.23 (-1.22%) | 179.54 | 182.33 | 1.93K |
| 2022-01-12 | 182.48 | 182.48 | ↑$0.00 (0.00%) | 182.46 | 182.48 | 251 |
| 2022-01-11 | 180.82 | 183.14 | ↑$2.32 (1.28%) | 180.76 | 183.92 | 1.75K |
| 2022-01-10 | 177.22 | 177.22 | ↑$0.00 (0.00%) | 177.22 | 177.39 | 546 |
| 2022-01-07 | 181.42 | 181.24 | ↓$0.18 (-0.10%) | 180.81 | 181.42 | 1.32K |
| 2022-01-06 | 183.79 | 181.67 | ↓$2.12 (-1.15%) | 180.56 | 183.79 | 1.68K |
| 2022-01-05 | 189.96 | 185.27 | ↓$4.69 (-2.47%) | 185.27 | 189.96 | 1.16K |
| 2022-01-04 | 191.18 | 189.19 | ↓$1.99 (-1.04%) | 189.19 | 191.24 | 1.87K |
| 2022-01-03 | 185.13 | 185.13 | ↑$0.00 (0.00%) | 185.13 | 185.13 | 152 |
| 2021-12-31 | 185.85 | 185.13 | ↓$0.72 (-0.39%) | 185.13 | 185.85 | 9.95K |
| 2021-12-30 | 186.64 | 186.64 | ↑$0.00 (0.00%) | 186.64 | 187.25 | 283 |
| 2021-12-29 | 185.45 | 185.45 | ↑$0.00 (0.00%) | 185.45 | 185.45 | 214 |
| 2021-12-28 | 185.45 | 185.45 | ↑$0.00 (0.00%) | 185.45 | 185.45 | 415 |
| 2021-12-27 | 184.07 | 185.38 | ↑$1.31 (0.71%) | 183.78 | 185.38 | 76.25K |
| 2021-12-23 | 180.98 | 182.55 | ↑$1.57 (0.87%) | 180.98 | 182.55 | 6.06K |
| 2021-12-22 | 180.64 | 180.05 | ↓$0.59 (-0.33%) | 180.05 | 181.03 | 4.36K |
| 2021-12-21 | 177.19 | 176.82 | ↓$0.37 (-0.21%) | 176.82 | 177.19 | 840 |
| 2021-12-20 | 170.25 | 171.69 | ↑$1.44 (0.85%) | 170.25 | 171.69 | 1.62K |
| 2021-12-17 | 179.50 | 179.50 | ↑$0.00 (0.00%) | 179.50 | 179.50 | 637 |
| 2021-12-16 | 175.36 | 175.36 | ↑$0.00 (0.00%) | 175.36 | 175.36 | 511 |
| 2021-12-15 | 176.21 | 175.36 | ↓$0.84 (-0.48%) | 175.36 | 177.45 | 652 |
| 2021-12-14 | 181.27 | 178.87 | ↓$2.40 (-1.33%) | 178.87 | 181.27 | 1.05K |
| 2021-12-13 | 182.46 | 182.46 | ↑$0.00 (0.00%) | 182.46 | 182.46 | 495 |
| 2021-12-10 | 183.27 | 182.46 | ↓$0.81 (-0.44%) | 182.46 | 183.27 | 1.59K |
| 2021-12-09 | 187.37 | 186.43 | ↓$0.94 (-0.50%) | 186.43 | 187.37 | 1.55K |
| 2021-12-08 | 186.33 | 188.45 | ↑$2.12 (1.14%) | 186.33 | 188.45 | 1.13K |
| 2021-12-07 | 182.06 | 182.06 | ↑$0.00 (0.00%) | 182.06 | 182.06 | 295 |
| 2021-12-06 | 182.06 | 182.06 | ↑$0.00 (0.00%) | 182.06 | 182.06 | 860 |
| 2021-12-03 | 184.29 | 184.29 | ↑$0.00 (0.00%) | 184.29 | 184.29 | 254 |
Create an account or log in to view more rows.
$CFXA just added more
$CFXA I warned everyone this company sucks
$CFXA we had no volume for days before the last big rip
$CFXA this market love evrry dips let’s see
$CFXA who loaded up??
$CFXA beauty. Bag secured
$CFXA GET IN mofos!!!
$CFXA not good
$CFXA a comeback is always more fun than an all out win!!!!
$CFXA if your selling dont regret it later