Historical Data for Colfax Corporation (CFX)

$ 34.79   0.01 (+0.03%) Volume: 792.87k 11:54 AM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 33.79 34.8694 33.11 34.79 792.87k 0.01 0.03% 34.79 26.93m 4,770
02/26/20 36.10 36.76 34.72 34.78 2.38m -1.10 -3.07% 34.78 84.58m 17,233
02/25/20 37.67 37.88 35.35 35.88 2.6m -1.79 -4.75% 35.88 93.55m 26,618
02/24/20 38.07 38.07 36.02 37.67 2.69m -1.23 -3.16% 37.67 100.46m 25,971
02/21/20 37.38 39.30 37.38 38.90 2.81m 2.25 6.14% 38.90 107.91m 24,570
02/20/20 36.35 37.16 36.17 36.65 792.86k 0.19 0.52% 36.65 29.08m 9,872
02/19/20 36.78 37.08 36.42 36.46 676.34k 0.02 0.05% 36.46 24.77m 8,116
02/18/20 36.33 36.63 36.11 36.44 457.51k -0.20 -0.55% 36.44 16.65m 6,170
02/14/20 37.04 37.24 36.14 36.64 679.71k -0.38 -1.03% 36.64 24.79m 8,552
02/13/20 37.00 37.39 36.81 37.02 657.01k -0.29 -0.78% 37.02 24.32m 5,726
02/12/20 37.04 37.52 36.90 37.31 745.93k 0.67 1.83% 37.31 27.77m 8,767
02/11/20 36.56 37.32 36.47 36.64 596.89k 0.41 1.13% 36.64 21.98m 6,552
02/10/20 36.11 36.35 35.88 36.23 792.03k -0.15 -0.41% 36.23 28.62m 7,717
02/07/20 36.88 37.13 36.38 36.38 1.1m -0.99 -2.65% 36.38 40.18m 11,217
02/06/20 37.80 38.09 37.01 37.37 790.49k -0.46 -1.22% 37.37 29.53m 9,094
02/05/20 37.58 38.00 37.31 37.83 647.98k 0.99 2.69% 37.83 24.46m 8,603
02/04/20 36.91 37.10 36.49 36.84 799.11k 0.82 2.28% 36.84 29.47m 9,034
02/03/20 35.44 36.60 35.32 36.02 1.3m 0.86 2.45% 36.02 46.99m 14,449
01/31/20 36.33 36.50 34.97 35.16 1.3m -1.68 -4.56% 35.16 45.95m 13,686
01/30/20 36.70 37.15 35.55 36.84 1.14m -0.56 -1.50% 36.84 41.52m 13,378
01/29/20 37.06 37.61 36.94 37.40 1.41m 0.65 1.77% 37.40 52.52m 8,425
01/28/20 36.41 36.98 36.10 36.75 842.95k 0.69 1.91% 36.75 30.94m 9,011
01/27/20 35.95 36.62 35.86 36.06 789.1k -1.06 -2.86% 36.06 28.61m 8,478