| COLFAX CORPORATION Add to My Watchlist | (NYSE: CFX) |
| COLFAX | 10.81 | +0.05 (+0.46%) | 1,900 |
| Historical Data for CFX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.85 | 10.87 | 10.62 | 201,705 | 10.76 | +0.06 +0.56% |
| 02/08/10 | 10.74 | 10.86 | 10.54 | 111,000 | 10.70 | -0.04 -0.37% |
| 02/05/10 | 10.81 | 10.81 | 10.44 | 114,858 | 10.74 | -0.07 -0.65% |
| 02/04/10 | 11.12 | 11.14 | 10.77 | 130,964 | 10.81 | -0.39 -3.48% |
| 02/03/10 | 11.28 | 11.37 | 11.01 | 91,733 | 11.20 | +0.04 +0.36% |
| 02/02/10 | 11.44 | 11.57 | 11.14 | 214,986 | 11.16 | -0.30 -2.62% |
| 02/01/10 | 11.27 | 11.53 | 11.12 | 115,070 | 11.46 | +0.19 +1.69% |
| 01/29/10 | 11.68 | 11.81 | 11.20 | 100,201 | 11.27 | -0.32 -2.76% |
| 01/28/10 | 11.92 | 11.94 | 11.39 | 108,793 | 11.59 | -0.31 -2.61% |
| 01/27/10 | 11.52 | 11.96 | 11.33 | 123,121 | 11.90 | +0.31 +2.67% |
| 01/26/10 | 11.65 | 11.74 | 11.36 | 113,564 | 11.59 | -0.14 -1.19% |
| 01/25/10 | 11.79 | 11.79 | 11.52 | 404,872 | 11.73 | +0.05 +0.43% |
| 01/22/10 | 11.72 | 11.94 | 11.59 | 145,541 | 11.68 | -0.05 -0.43% |
| 01/21/10 | 12.15 | 12.20 | 11.71 | 172,199 | 11.73 | -0.43 -3.54% |
| 01/20/10 | 12.25 | 12.25 | 11.97 | 183,839 | 12.16 | -0.27 -2.17% |
| 01/19/10 | 12.34 | 12.46 | 12.17 | 285,608 | 12.43 | +0.17 +1.39% |
| 01/18/10 | 12.26 | 12.26 | 12.26 | 0 | 12.26 | 0.00 0.00% |
| 01/15/10 | 12.27 | 12.27 | 12.05 | 153,220 | 12.26 | +0.05 +0.41% |
| 01/14/10 | 12.00 | 12.27 | 12.00 | 133,164 | 12.21 | +0.17 +1.41% |
| 01/13/10 | 12.01 | 12.20 | 11.81 | 83,817 | 12.04 | -0.04 -0.33% |
| 01/12/10 | 12.13 | 12.23 | 12.01 | 44,336 | 12.08 | -0.19 -1.55% |
| 01/11/10 | 12.30 | 12.35 | 12.09 | 76,502 | 12.27 | +0.03 +0.25% |
| 01/08/10 | 12.03 | 12.32 | 12.03 | 69,134 | 12.24 | +0.10 +0.82% |
| 01/07/10 | 11.69 | 12.14 | 11.65 | 127,437 | 12.14 | +0.37 +3.14% |
| 01/06/10 | 11.96 | 12.03 | 11.71 | 253,316 | 11.77 | -0.23 -1.92% |
| 01/05/10 | 12.38 | 12.40 | 11.99 | 449,228 | 12.00 | -0.38 -3.07% |
| 01/04/10 | 12.24 | 12.40 | 12.13 | 136,500 | 12.38 | +0.34 +2.82% |
| 01/01/10 | 12.04 | 12.04 | 12.04 | 0 | 12.04 | 0.00 0.00% |
| 12/31/09 | 12.10 | 12.27 | 11.99 | 69,894 | 12.04 | -0.07 -0.58% |
| 12/30/09 | 12.36 | 12.40 | 11.99 | 182,196 | 12.11 | -0.37 -2.96% |
| 12/29/09 | 12.49 | 12.54 | 12.32 | 63,078 | 12.48 | -0.01 -0.08% |
| 12/28/09 | 12.64 | 12.64 | 12.41 | 108,577 | 12.49 | -0.13 -1.03% |
| 12/25/09 | 12.72 | 12.72 | 12.50 | 22,811 | 12.62 | 0.00 0.00% |
| 12/24/09 | 12.72 | 12.72 | 12.50 | 22,811 | 12.62 | -0.08 -0.63% |
| 12/23/09 | 12.78 | 12.87 | 12.63 | 183,671 | 12.70 | +0.04 +0.32% |
| 12/22/09 | 12.86 | 12.86 | 12.39 | 175,467 | 12.66 | -0.05 -0.39% |
| 12/21/09 | 12.98 | 13.07 | 12.50 | 153,358 | 12.71 | -0.24 -1.85% |
| 12/18/09 | 12.69 | 12.95 | 12.45 | 164,036 | 12.95 | +0.43 +3.43% |
| 12/17/09 | 12.53 | 12.65 | 12.30 | 110,872 | 12.52 | -0.06 -0.48% |
| 12/16/09 | 13.06 | 13.06 | 12.46 | 171,234 | 12.58 | -0.31 -2.40% |
| 12/15/09 | 12.77 | 13.22 | 12.69 | 94,607 | 12.89 | +0.12 +0.94% |
| 12/14/09 | 12.64 | 12.85 | 12.61 | 57,734 | 12.77 | +0.29 +2.32% |
| 12/11/09 | 12.43 | 12.48 | 11.97 | 229,713 | 12.48 | +0.10 +0.81% |
| 12/10/09 | 12.41 | 12.68 | 12.26 | 182,006 | 12.38 | +0.07 +0.57% |
| 12/09/09 | 13.00 | 13.14 | 12.25 | 217,775 | 12.31 | -1.08 -8.07% |
| 12/08/09 | 13.46 | 13.91 | 13.36 | 147,943 | 13.39 | -0.24 -1.76% |
| 12/07/09 | 12.88 | 13.73 | 12.85 | 221,763 | 13.63 | +0.87 +6.82% |
| 12/04/09 | 12.69 | 13.03 | 12.47 | 331,335 | 12.76 | +0.33 +2.65% |
| 12/03/09 | 12.62 | 12.75 | 12.40 | 78,743 | 12.43 | -0.10 -0.80% |
| 12/02/09 | 12.53 | 12.74 | 12.34 | 92,569 | 12.53 | +0.04 +0.32% |
| \/ Download Data To Spreadsheet | ||||||
