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 |
Jan 19, 2022 | $44.31 | $44.81 | $43.39 | $44.13 | 882 900 |
Jan 18, 2022 | $44.41 | $44.54 | $43.90 | $44.11 | 1 332 400 |
Jan 14, 2022 | $44.21 | $44.63 | $43.96 | $44.47 | 1 670 100 |
Jan 13, 2022 | $45.18 | $45.77 | $44.87 | $45.00 | 896 200 |
Jan 12, 2022 | $45.80 | $46.08 | $44.66 | $45.08 | 2 350 000 |
Jan 11, 2022 | $44.57 | $45.72 | $44.02 | $45.48 | 836 800 |
Jan 10, 2022 | $44.44 | $44.56 | $43.73 | $44.44 | 1 105 300 |
Jan 07, 2022 | $45.13 | $45.44 | $44.52 | $44.80 | 702 400 |
Jan 06, 2022 | $45.75 | $46.00 | $44.84 | $45.35 | 1 416 100 |
Jan 05, 2022 | $47.19 | $47.61 | $45.79 | $45.83 | 634 409 |
Jan 04, 2022 | $46.91 | $47.56 | $46.69 | $46.97 | 1 401 575 |
Jan 03, 2022 | $46.05 | $46.71 | $45.81 | $46.44 | 1 268 103 |
Dec 31, 2021 | $45.90 | $46.29 | $45.80 | $45.97 | 472 397 |
Dec 30, 2021 | $46.39 | $46.70 | $46.10 | $46.13 | 425 453 |
Dec 29, 2021 | $45.85 | $46.47 | $45.80 | $46.32 | 536 386 |
Dec 28, 2021 | $45.75 | $46.57 | $45.75 | $46.11 | 1 522 623 |
Dec 27, 2021 | $45.17 | $46.07 | $45.05 | $45.95 | 1 627 791 |
Dec 23, 2021 | $44.91 | $45.51 | $44.78 | $45.15 | 491 891 |
Dec 22, 2021 | $45.30 | $45.52 | $44.74 | $44.78 | 549 747 |
Dec 21, 2021 | $43.55 | $45.67 | $43.50 | $45.18 | 1 846 588 |
Dec 20, 2021 | $43.11 | $43.33 | $41.96 | $42.94 | 1 521 306 |
Dec 17, 2021 | $43.69 | $44.64 | $43.06 | $44.01 | 2 592 597 |
Dec 16, 2021 | $45.10 | $45.27 | $43.42 | $43.83 | 1 267 747 |
Dec 15, 2021 | $44.52 | $44.87 | $43.78 | $44.71 | 1 117 381 |
Dec 14, 2021 | $44.33 | $44.95 | $44.27 | $44.50 | 1 297 927 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CFX stock historical prices to predict future price movements?
Trend Analysis: Examine the CFX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CFX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.