NYSE:CFX
Delisted
Colfax Corporation Stock Price (Quote)
$57.82
+1.01 (+1.78%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.35 | $59.59 | Wednesday, 20th Jul 2022 CFX stock ended at $57.82. This is 1.78% more than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 2.22% from a day low at $56.78 to a day high of $58.04. |
| 90 days | $52.35 | $71.24 | |
| 52 weeks | $35.66 | $72.13 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2022 | $56.97 | $58.04 | $56.78 | $57.82 | 0 |
| Jul 19, 2022 | $55.37 | $57.00 | $55.08 | $56.81 | 0 |
| Jul 18, 2022 | $55.34 | $55.61 | $53.96 | $54.02 | 0 |
| Jul 15, 2022 | $54.23 | $54.65 | $53.69 | $54.34 | 0 |
| Jul 14, 2022 | $53.57 | $53.73 | $52.49 | $53.61 | 0 |
| Jul 13, 2022 | $52.51 | $53.71 | $52.35 | $53.65 | 0 |
| Jul 12, 2022 | $54.42 | $55.44 | $53.81 | $54.02 | 0 |
| Jul 11, 2022 | $54.30 | $55.01 | $54.03 | $54.19 | 0 |
| Jul 08, 2022 | $56.48 | $56.63 | $55.50 | $55.55 | 0 |
| Jul 07, 2022 | $55.85 | $56.27 | $55.38 | $56.22 | 0 |
| Jul 06, 2022 | $56.89 | $56.89 | $54.95 | $55.12 | 0 |
| Jul 05, 2022 | $55.37 | $56.15 | $53.53 | $55.61 | 0 |
| Jul 01, 2022 | $55.59 | $56.41 | $54.50 | $56.00 | 0 |
| Jun 30, 2022 | $54.51 | $55.72 | $54.33 | $55.00 | 0 |
| Jun 29, 2022 | $55.64 | $56.27 | $55.37 | $55.67 | 0 |
| Jun 28, 2022 | $58.77 | $59.59 | $56.41 | $56.51 | 0 |
| Jun 27, 2022 | $58.34 | $59.37 | $57.55 | $58.97 | 0 |
| Jun 24, 2022 | $56.31 | $58.76 | $56.19 | $58.26 | 0 |
| Jun 23, 2022 | $55.30 | $55.71 | $54.78 | $55.38 | 0 |
| Jun 22, 2022 | $54.43 | $56.07 | $54.43 | $55.28 | 0 |
| Jun 21, 2022 | $56.37 | $57.57 | $55.79 | $55.87 | 0 |
| Jun 17, 2022 | $57.52 | $58.50 | $56.35 | $56.48 | 0 |
| Jun 16, 2022 | $59.81 | $59.81 | $57.05 | $57.14 | 0 |
| Jun 15, 2022 | $61.05 | $62.14 | $60.51 | $61.17 | 0 |
| Jun 14, 2022 | $61.01 | $61.76 | $60.04 | $60.30 | 0 |
