Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colfax Corp Tangible Equity Unit (NY: CFXA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 111.54 114.85 111.47 114.69 45,613 +3.88(+3.50%)
Jun 29, 2020 110.76 110.81 110.76 110.81 3,366 +5.08(+4.81%)
Jun 26, 2020 106.61 106.61 105.61 105.72 8,297 -0.56(-0.53%)
Jun 25, 2020 107.23 107.23 104.43 106.29 3,336 -1.20(-1.12%)
Jun 24, 2020 106.91 108.60 106.64 107.49 13,988 -7.69(-6.68%)
Jun 23, 2020 115.18 115.18 115.18 115.18 32,188 +0.00(+0.00%)
Jun 22, 2020 112.93 115.18 112.82 115.18 6,672 +1.34(+1.18%)
Jun 19, 2020 116.89 116.89 113.84 113.84 35,850 -1.79(-1.54%)
Jun 18, 2020 115.44 116.29 115.44 115.62 44,825 -5.56(-4.59%)
Jun 17, 2020 121.19 121.19 17,601 +0.00(+0.00%)
Jun 16, 2020 122.94 122.94 120.65 121.19 13,759 +4.45(+3.81%)
Jun 15, 2020 112.79 117.51 112.79 116.74 10,148 +0.25(+0.22%)
Jun 12, 2020 115.95 117.54 112.03 116.49 18,723 +4.85(+4.34%)
Jun 11, 2020 112.63 114.96 111.08 111.64 23,301 -8.98(-7.44%)
Jun 10, 2020 123.82 125.73 120.61 120.61 17,525 -8.37(-6.49%)
Jun 09, 2020 127.34 129.55 127.34 128.98 14,149 -1.62(-1.24%)
Jun 08, 2020 129.68 131.74 129.41 130.60 1,985 +2.26(+1.76%)
Jun 05, 2020 129.99 129.99 126.32 128.34 3,404 +5.85(+4.77%)
Jun 04, 2020 121.70 122.51 121.67 122.49 2,132 +1.36(+1.13%)
Jun 03, 2020 121.13 121.13 121.13 121.13 862 +4.79(+4.12%)
Jun 02, 2020 115.77 117.56 115.77 116.34 2,310 +0.90(+0.78%)
Jun 01, 2020 114.00 116.31 114.00 115.43 3,707 +0.66(+0.57%)
May 29, 2020 114.85 117.38 113.02 114.78 79,891 -0.59(-0.51%)
May 28, 2020 118.25 120.44 115.37 115.37 98,558 -4.09(-3.42%)
May 27, 2020 121.05 121.05 117.78 119.46 47,270 +1.50(+1.27%)
May 26, 2020 116.32 117.96 116.27 117.96 41,438 +9.56(+8.82%)
May 22, 2020 108.71 108.71 108.40 108.40 1,489 -2.02(-1.83%)
May 21, 2020 112.11 112.11 110.42 110.42 28,034 +2.65(+2.46%)
May 20, 2020 109.61 110.68 107.77 107.77 948 -4.33(-3.87%)
May 19, 2020 111.81 114.09 111.81 112.11 200,940 -1.93(-1.69%)
May 18, 2020 114.04 114.59 111.69 114.03 23,571 +7.62(+7.16%)
May 15, 2020 103.84 106.41 103.84 106.41 1,808 +4.01(+3.92%)
May 14, 2020 97.08 102.43 97.07 102.40 5,480 +2.85(+2.86%)
May 13, 2020 103.65 103.65 98.50 99.55 2,425 -6.44(-6.08%)
May 12, 2020 109.34 111.09 105.99 105.99 1,824 -3.40(-3.11%)
May 11, 2020 114.67 114.67 109.39 109.39 4,220 -2.11(-1.89%)
May 08, 2020 110.97 112.61 110.97 111.50 5,319 +4.36(+4.07%)
May 07, 2020 106.03 110.10 106.03 107.13 36,991 +6.21(+6.16%)
May 06, 2020 100.68 102.36 99.75 100.92 42,829 -2.31(-2.24%)
May 05, 2020 103.03 103.98 103.03 103.23 3,011 +5.68(+5.82%)
May 04, 2020 95.48 97.66 95.44 97.56 15,715 -2.36(-2.36%)
May 01, 2020 105.28 105.28 99.90 99.91 7,340 -7.15(-6.68%)
Apr 30, 2020 107.08 110.21 105.89 107.07 38,641 -4.73(-4.23%)
Apr 29, 2020 107.67 111.85 107.67 111.80 7,291 +6.07(+5.74%)
Apr 28, 2020 107.68 107.68 105.18 105.72 44,969 +2.71(+2.63%)
Apr 27, 2020 98.00 103.45 97.53 103.02 9,050 +6.10(+6.30%)
Apr 24, 2020 97.90 98.81 96.92 96.92 113,295 -2.08(-2.10%)
Apr 23, 2020 98.48 102.64 98.47 98.99 12,723 +2.56(+2.65%)
Apr 22, 2020 97.88 98.44 96.31 96.44 23,710 +0.66(+0.69%)
Apr 21, 2020 95.70 96.25 93.42 95.78 15,130 -2.12(-2.17%)
Apr 20, 2020 95.25 98.48 94.89 97.90 169,965 -0.55(-0.55%)
Apr 17, 2020 95.41 98.45 95.41 98.45 22,659 +8.90(+9.94%)
Apr 16, 2020 89.14 89.55 87.28 89.55 148,365 -1.80(-1.97%)
Apr 15, 2020 95.55 95.55 89.23 91.34 6,454 -6.18(-6.33%)
Apr 14, 2020 97.69 98.09 96.29 97.52 4,941 +1.85(+1.94%)
Apr 13, 2020 93.37 95.67 92.41 95.67 3,750 -0.76(-0.79%)
Apr 09, 2020 101.48 106.08 96.18 96.43 32,145 +0.06(+0.07%)
Apr 08, 2020 88.94 97.10 88.61 96.36 30,948 +7.59(+8.55%)
Apr 07, 2020 91.59 94.82 87.74 88.77 22,993 +3.36(+3.93%)
Apr 06, 2020 80.65 85.58 79.66 85.42 89,951 +12.91(+17.81%)
Apr 03, 2020 78.61 78.61 72.50 72.50 155,334 -5.33(-6.85%)
Apr 02, 2020 76.89 77.83 76.65 77.83 80,506 +2.13(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.