Historical Data for Colfax Corporation (CFX)

$ 37.44   -0.51 (-1.34%) Volume: 95.88k 11:34 AM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 38.00 38.62 37.31 37.44 95.88k -0.51 -1.34% 37.44 3.62m 1,686
11/25/20 37.37 38.09 36.58 37.95 1.18m 0.33 0.88% 37.95 44.58m 9,291
11/24/20 37.08 38.07 37.00 37.62 1.65m 0.89 2.42% 37.62 62.27m 9,005
11/23/20 35.94 36.89 35.81 36.73 515.46k 1.26 3.55% 36.73 18.86m 6,219
11/20/20 35.47 35.77 35.24 35.47 940.54k -0.27 -0.76% 35.47 33.37m 10,858
11/19/20 35.30 35.80 34.93 35.74 690.5k 0.10 0.28% 35.74 24.55m 9,021
11/18/20 36.28 36.5265 34.70 35.64 1.5m 0.84 2.41% 35.64 53.71m 14,711
11/17/20 34.14 35.14 33.51 34.80 688.37k 0.09 0.26% 34.80 23.77m 8,291
11/16/20 35.10 35.43 34.295 34.71 1.2m 0.90 2.66% 34.71 41.87m 11,288
11/13/20 32.78 34.11 32.67 33.81 911.04k 1.43 4.42% 33.81 30.55m 9,736
11/12/20 33.28 33.51 31.83 32.38 836.46k -1.32 -3.92% 32.38 27.23m 9,674
11/11/20 35.00 35.00 33.31 33.70 761.03k -1.06 -3.05% 33.70 25.71m 8,973
11/10/20 34.75 35.32 34.20 34.76 1.13m 0.44 1.28% 34.76 39.28m 11,492
11/09/20 31.69 35.24 31.69 34.32 2.89m 4.79 16.22% 34.32 98.79m 24,208
11/06/20 29.91 30.27 29.53 29.53 804.64k -0.26 -0.87% 29.53 24.05m 9,323
11/05/20 29.39 30.17 29.284 29.79 900.84k 0.93 3.22% 29.79 26.82m 10,486
11/04/20 28.82 29.11 27.77 28.86 1.6m -0.34 -1.16% 28.86 46.01m 14,421
11/03/20 28.00 29.46 27.88 29.20 1.31m 1.76 6.41% 29.20 38.18m 13,832
11/02/20 27.71 28.335 27.12 27.44 1.04m 0.25 0.92% 27.44 28.65m 11,797
10/30/20 27.15 27.55 26.45 27.19 1.42m -0.04 -0.15% 27.19 38.48m 12,200
10/29/20 28.18 28.74 27.06 27.23 2.35m -1.11 -3.92% 27.23 64.83m 22,720
10/28/20 28.49 29.45 28.31 28.34 1.13m -1.21 -4.09% 28.34 32.51m 11,535
10/27/20 30.13 30.135 29.16 29.55 1.47m -0.75 -2.48% 29.55 43.51m 11,803