Colfax Corporation (CFXA)
NYSE: CFXA
· Real-Time Price · USD
177.71
-2.39 (-1.33%)
At close: Apr 24, 2025, 3:47 PM
CFXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2022 | 177.18 | 194.46 | 176.46 | 177.71 | 177.71 | -1.33% | 182,486 |
| Jan 13, 2022 | 182.33 | 182.33 | 179.54 | 180.10 | 180.10 | -1.30% | 1,927 |
| Jan 12, 2022 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | -0.36% | 251 |
| Jan 11, 2022 | 180.82 | 183.92 | 180.76 | 183.14 | 183.14 | 3.34% | 1,794 |
| Jan 10, 2022 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | -2.22% | 546 |
| Jan 7, 2022 | 181.42 | 181.42 | 180.81 | 181.24 | 181.24 | -0.24% | 1,317 |
| Jan 6, 2022 | 183.79 | 183.79 | 181.67 | 181.67 | 181.67 | -1.94% | 1,677 |
| Jan 5, 2022 | 189.96 | 189.96 | 185.27 | 185.27 | 185.27 | -2.07% | 1,585 |
| Jan 4, 2022 | 191.18 | 191.24 | 189.18 | 189.19 | 189.19 | 2.19% | 1,865 |
| Dec 31, 2021 | 185.85 | 185.85 | 185.13 | 185.13 | 185.13 | -0.81% | 9,950 |
| Dec 30, 2021 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 0.64% | 283 |
| Dec 28, 2021 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 0.04% | 418 |
| Dec 27, 2021 | 184.07 | 185.38 | 183.78 | 185.38 | 185.38 | 1.55% | 76,253 |
| Dec 23, 2021 | 180.98 | 182.55 | 180.98 | 182.55 | 182.55 | 1.39% | 6,163 |
| Dec 22, 2021 | 180.64 | 181.03 | 180.05 | 180.05 | 180.05 | 1.83% | 4,363 |
| Dec 21, 2021 | 177.19 | 177.19 | 176.82 | 176.82 | 176.82 | 2.99% | 840 |
| Dec 20, 2021 | 170.25 | 171.69 | 170.25 | 171.69 | 171.69 | -4.35% | 1,619 |
| Dec 17, 2021 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 2.36% | 659 |
| Dec 15, 2021 | 176.20 | 176.20 | 175.36 | 175.36 | 175.36 | -1.96% | 652 |
| Dec 14, 2021 | 181.27 | 181.27 | 178.87 | 178.87 | 178.87 | -1.97% | 1,050 |