Colfax Corporation (CFX) Historical Stock Data
39.06 ↑0.00 (0.00%)
As of April 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CFX is down -0.13% a day on average. There have been 15 days where Colfax Corporation closed green and 15 days where CFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 40.60 | 39.06 | ↓$1.54 (-3.79%) | 38.88 | 40.63 | 2.93M |
| 2022-04-01 | 40.26 | 40.59 | ↑$0.33 (0.82%) | 40.14 | 41.11 | 1.91M |
| 2022-03-31 | 40.03 | 39.79 | ↓$0.24 (-0.60%) | 39.77 | 40.31 | 1.20M |
| 2022-03-30 | 40.56 | 40.27 | ↓$0.29 (-0.71%) | 40.26 | 40.67 | 572.69K |
| 2022-03-29 | 40.06 | 40.80 | ↑$0.74 (1.85%) | 40.06 | 40.94 | 850.53K |
| 2022-03-28 | 40.08 | 39.47 | ↓$0.61 (-1.52%) | 38.90 | 40.08 | 780.92K |
| 2022-03-25 | 39.96 | 40.07 | ↑$0.11 (0.28%) | 39.66 | 40.33 | 1.67M |
| 2022-03-24 | 40.29 | 39.79 | ↓$0.50 (-1.24%) | 39.40 | 40.29 | 667.66K |
| 2022-03-23 | 40.38 | 39.94 | ↓$0.44 (-1.09%) | 39.85 | 40.65 | 878.92K |
| 2022-03-22 | 39.91 | 40.54 | ↑$0.63 (1.58%) | 39.89 | 40.91 | 1M |
| 2022-03-21 | 39.79 | 39.69 | ↓$0.10 (-0.25%) | 39.39 | 40.26 | 1.02M |
| 2022-03-18 | 39.93 | 40.09 | ↑$0.16 (0.40%) | 39.70 | 40.50 | 2.18M |
| 2022-03-17 | 39.52 | 40.17 | ↑$0.65 (1.64%) | 39.52 | 40.65 | 1.06M |
| 2022-03-16 | 37.91 | 39.96 | ↑$2.05 (5.41%) | 37.91 | 40.14 | 2.12M |
| 2022-03-15 | 36.04 | 37.41 | ↑$1.37 (3.80%) | 35.90 | 37.43 | 1.54M |
| 2022-03-14 | 36.90 | 36.06 | ↓$0.84 (-2.28%) | 35.95 | 37.21 | 1.60M |
| 2022-03-11 | 38.75 | 36.75 | ↓$2.00 (-5.16%) | 36.71 | 38.93 | 1.04M |
| 2022-03-10 | 37.64 | 38.17 | ↑$0.53 (1.41%) | 37.64 | 38.19 | 1.11M |
| 2022-03-09 | 38.11 | 38.41 | ↑$0.30 (0.79%) | 37.79 | 38.67 | 1.37M |
| 2022-03-08 | 36.48 | 37.27 | ↑$0.79 (2.17%) | 35.66 | 38.68 | 1.92M |
| 2022-03-07 | 38.88 | 36.32 | ↓$2.56 (-6.58%) | 36.29 | 38.88 | 2.34M |
| 2022-03-04 | 39.30 | 38.90 | ↓$0.40 (-1.02%) | 38.63 | 39.43 | 0.96M |
| 2022-03-03 | 40.68 | 40.00 | ↓$0.68 (-1.67%) | 39.30 | 40.68 | 1.21M |
| 2022-03-02 | 39.59 | 40.34 | ↑$0.75 (1.89%) | 39.49 | 40.80 | 1.38M |
| 2022-03-01 | 40.23 | 39.23 | ↓$1.00 (-2.49%) | 38.95 | 40.31 | 1.58M |
| 2022-02-28 | 41.27 | 40.21 | ↓$1.06 (-2.57%) | 39.66 | 41.90 | 2.57M |
| 2022-02-25 | 42.18 | 42.48 | ↑$0.30 (0.71%) | 41.58 | 42.75 | 1.34M |
| 2022-02-24 | 40.61 | 42.14 | ↑$1.53 (3.77%) | 40.33 | 42.27 | 1.25M |
| 2022-02-23 | 41.83 | 41.71 | ↓$0.12 (-0.29%) | 41.13 | 42.53 | 1.49M |
| 2022-02-22 | 41.61 | 41.91 | ↑$0.30 (0.72%) | 41.31 | 43.07 | 2.03M |
Create an account or log in to view more rows.
$CFX lets go!!
$CFX just waiting to short this bad boy.
$CFX why is this not moving lol
$CFX just added more
$CFX it's true....
$CFX lets go <3
$CFX my put options are fine
$CFX I like green candles on my birthday cake
$CFX I think I like this stock more everyday
$CFX finally a pullback