Historical Data for Colfax Corporation (CFX)

$ 28.27 0.00 (0.00%) Volume: 0 7:00 PM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 28.26 28.73 28.04 28.27 724.06k -0.43 -1.50% 28.27 20.59m 7,717
07/06/20 28.81 28.88 28.335 28.70 585.95k 0.65 2.32% 28.70 16.74m 6,479
07/02/20 28.24 29.69 27.69 28.05 972.65k 0.51 1.85% 28.05 27.64m 10,826
07/01/20 27.96 28.215 27.415 27.54 1.41m -0.36 -1.29% 27.54 39.06m 15,534
06/30/20 26.64 28.05 26.64 27.90 1.47m 1.01 3.76% 27.90 40.61m 15,239
06/29/20 26.67 27.09 26.08 26.89 1m 0.64 2.44% 26.89 26.7m 12,573
06/26/20 25.52 26.48 25.04 26.25 2.34m 0.51 1.98% 26.25 60.96m 17,705
06/25/20 25.88 25.90 24.70 25.74 1.18m -0.17 -0.66% 25.74 29.99m 12,998
06/24/20 27.29 27.59 25.54 25.91 1.41m -1.95 -7.00% 25.91 36.86m 12,375
06/23/20 28.66 28.68 27.61 27.86 1.02m -0.15 -0.54% 27.86 28.55m 10,517
06/22/20 27.49 28.14 26.8622 28.01 912.14k 0.39 1.41% 28.01 25.39m 9,051
06/19/20 28.57 28.635 27.55 27.62 1.64m -0.54 -1.92% 27.62 45.61m 7,810
06/18/20 28.00 28.475 27.73 28.16 1.26m -0.30 -1.05% 28.16 35.52m 11,408
06/17/20 29.35 29.72 28.32 28.46 1.54m -1.03 -3.49% 28.46 44.48m 9,514
06/16/20 30.52 30.90 28.74 29.49 871.04k 0.81 2.82% 29.49 25.83m 9,064
06/15/20 26.91 28.88 26.64 28.68 681.93k 0.26 0.91% 28.68 19.29m 8,888
06/12/20 28.78 28.92 27.11 28.42 912.84k 1.37 5.06% 28.42 25.65m 11,958
06/11/20 27.60 28.22 26.92 27.05 1.56m -2.66 -8.95% 27.05 42.86m 17,871
06/10/20 31.70 31.70 29.67 29.71 1.32m -2.19 -6.87% 29.71 39.86m 14,298
06/09/20 31.35 32.30 31.31 31.90 792.43k -0.57 -1.76% 31.90 25.26m 8,865
06/08/20 32.35 32.70 31.91 32.47 1.15m 0.95 3.01% 32.47 37.29m 11,219