Historical Data for Colfax Corporation (CFX)

$ 28.55   -0.38 (-1.31%) Volume: 840.61k 6:30 PM EDT Oct 14, 2019
After Hours:  $ 28.55 0.00 (0.00%) Volume: 20.95k 4:32 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 28.61 28.76 28.35 28.55 840.61k -0.38 -1.31% 28.55 24m 10,088
10/11/19 27.89 29.35 27.89 28.93 1.59m 1.70 6.24% 28.93 45.93m 16,444
10/10/19 26.86 27.47 26.74 27.23 613.64k 0.47 1.76% 27.23 16.7m 6,560
10/09/19 27.18 27.20 26.51 26.76 1.05m -0.16 -0.59% 26.76 28.07m 11,318
10/08/19 27.59 27.65 26.87 26.92 1.13m -1.08 -3.86% 26.92 30.65m 12,062
10/07/19 28.39 28.53 27.82 28.00 835.6k -0.53 -1.86% 28.00 23.54m 12,828
10/04/19 28.29 28.55 28.00 28.53 1.13m 0.29 1.03% 28.53 31.89m 10,421
10/03/19 27.62 28.25 27.01 28.24 900.88k 0.34 1.22% 28.24 25.16m 11,628
10/02/19 27.71 27.94 27.34 27.90 872.68k -0.32 -1.13% 27.90 24.18m 13,145
10/01/19 29.25 30.05 28.14 28.22 1.61m -0.84 -2.89% 28.22 46.61m 17,948
09/30/19 28.77 29.15 28.45 29.06 1.52m 0.44 1.54% 29.06 44.12m 14,279
09/27/19 28.41 28.92 28.18 28.62 927.77k 0.39 1.38% 28.62 26.51m 11,543
09/26/19 28.50 28.64 28.03 28.23 761.89k -0.24 -0.84% 28.23 21.53m 7,969
09/25/19 27.71 28.58 27.61 28.47 1.07m 0.64 2.30% 28.47 30.44m 10,542
09/24/19 28.32 28.6899 27.45 27.83 941.41k -0.75 -2.62% 27.83 26.22m 11,212
09/23/19 28.16 28.92 28.09 28.58 944.17k 0.08 0.28% 28.58 27.05m 8,744
09/20/19 28.86 29.10 28.47 28.50 3.42m -0.30 -1.04% 28.50 97.78m 13,686
09/19/19 28.84 29.29 28.34 28.80 1.3m -0.02 -0.07% 28.80 37.64m 14,347
09/18/19 29.31 29.53 28.36 28.82 1.7m -0.71 -2.40% 28.82 48.74m 16,228
09/17/19 30.21 30.29 29.27 29.53 898.89k -0.98 -3.21% 29.53 26.61m 9,925
09/16/19 30.42 30.575 30.08 30.51 1.74m -0.08 -0.26% 30.51 52.91m 10,680