Price Alert

Colfax Corporation (CFX)

NYSE: CFX · Real-Time Price · USD

39.06

-1.53 (-3.77%)

At close: Apr 05, 2022, 6:00 AM

CFX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Apr 4, 2022	40.60	40.63	38.88	39.06	39.06	-3.77%	2,953,345
Apr 1, 2022	40.26	41.10	40.14	40.59	40.59	2.01%	1,911,251
Mar 31, 2022	40.03	40.34	39.77	39.79	39.79	-1.19%	1,198,175
Mar 30, 2022	40.56	40.68	40.26	40.27	40.27	-1.30%	572,755
Mar 29, 2022	40.06	40.94	40.06	40.80	40.80	3.37%	852,183
Mar 28, 2022	40.08	40.08	38.90	39.47	39.47	-1.50%	780,919
Mar 25, 2022	39.96	40.33	39.66	40.07	40.07	0.70%	1,665,144
Mar 24, 2022	40.29	40.29	39.40	39.79	39.79	-0.38%	674,668
Mar 23, 2022	40.38	40.65	39.85	39.94	39.94	-1.48%	879,527
Mar 22, 2022	39.91	40.92	39.83	40.54	40.54	2.14%	1,015,026
Mar 21, 2022	39.79	40.26	39.38	39.69	39.69	-1.00%	1,190,424
Mar 18, 2022	39.93	40.50	39.70	40.09	40.09	-0.20%	2,612,684
Mar 17, 2022	39.52	40.68	39.52	40.17	40.17	0.53%	1,056,848
Mar 16, 2022	37.91	40.14	37.91	39.96	39.96	6.82%	2,117,276
Mar 15, 2022	36.04	37.43	35.90	37.41	37.41	3.74%	1,553,949
Mar 14, 2022	36.90	37.21	35.94	36.06	36.06	-1.88%	1,603,011
Mar 11, 2022	38.75	38.93	36.71	36.75	36.75	-3.72%	1,040,280
Mar 10, 2022	37.64	38.19	37.64	38.17	38.17	-0.62%	1,109,557
Mar 9, 2022	38.11	38.67	37.77	38.41	38.41	3.06%	1,371,875
Mar 8, 2022	36.48	38.69	35.66	37.27	37.27	2.62%	1,923,785