Colfax Corporation Common Stockのデータ

Colfax Corporation Common Stockの基本情報

名前 Colfax Corporation Common Stock
ティッカー CFX
United States
上場年 2008.0
セクター Capital Goods

Colfax Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.21 39.3 40.99 39.35 579200.0 39.35
2021-02-12 40.78 39.4 39.56 40.77 759900.0 40.77
2021-02-11 40.54 38.88 40.16 39.91 855000.0 39.91
2021-02-10 40.81 39.76 40.81 39.81 602200.0 39.81
2021-02-09 40.69 39.26 40.55 40.44 540000.0 40.44
2021-02-08 40.56 39.85 40.14 40.56 379100.0 40.56
2021-02-05 39.92 39.14 39.65 39.61 478800.0 39.61
2021-02-04 39.86 38.66 39.25 39.06 638500.0 39.06
2021-02-03 39.04 37.78 37.99 38.93 674900.0 38.93
2021-02-02 39.71 37.79 39.08 38.05 1230800.0 38.05
2021-02-01 38.51 36.73 37.59 38.38 907500.0 38.38
2021-01-29 39.69 37.02 38.83 37.12 1568500.0 37.12
2021-01-28 42.15 38.61 41.08 38.68 1991300.0 38.68
2021-01-27 42.43 39.08 39.63 40.74 2441500.0 40.74
2021-01-26 40.79 39.57 40.6 40.53 852800.0 40.53
2021-01-25 40.61 39.51 40.23 40.09 1119100.0 40.09
2021-01-22 40.68 39.35 39.56 40.6 898000.0 40.6
2021-01-21 40.43 39.49 40.2 40.09 1324200.0 40.09
2021-01-20 40.76 39.6 39.81 40.11 796400.0 40.11
2021-01-19 39.95 39.11 39.27 39.59 866500.0 39.59
2021-01-15 39.39 37.91 39.18 38.73 985300.0 38.73
2021-01-14 40.34 39.13 40.17 39.75 1175000.0 39.75
2021-01-13 40.46 39.03 40.32 39.43 2758400.0 39.43
2021-01-12 40.73 39.67 39.86 40.55 1099100.0 40.55
2021-01-11 40.14 38.42 38.57 39.62 1331600.0 39.62
2021-01-08 40.6 38.56 40.6 39.45 823700.0 39.45
2021-01-07 41.03 40.14 40.56 40.59 2715500.0 40.59
2021-01-06 40.75 38.68 38.68 40.19 1271200.0 40.19
2021-01-05 38.61 37.08 37.08 38.04 667200.0 38.04
2021-01-04 38.57 36.59 38.48 37.06 625500.0 37.06
2020-12-31 38.58 37.41 37.88 38.24 618400.0 38.24
2020-12-30 38.25 36.7 36.7 37.95 1221700.0 37.95
2020-12-29 37.31 36.32 37.24 36.68 464800.0 36.68
2020-12-28 37.49 36.9 37.25 36.9 444700.0 36.9
2020-12-24 36.87 36.32 36.78 36.79 117700.0 36.79
2020-12-23 37.17 36.38 36.56 36.65 650500.0 36.65
2020-12-22 36.75 35.84 36.62 36.19 379900.0 36.19
2020-12-21 36.61 34.94 35.93 36.36 680200.0 36.36
2020-12-18 37.41 36.2 37.17 36.57 1358900.0 36.57
2020-12-17 37.37 36.57 37.08 36.99 556900.0 36.99
2020-12-16 37.38 35.82 36.6 37.03 1081200.0 37.03
2020-12-15 36.99 35.96 36.6 36.68 715500.0 36.68
2020-12-14 38.16 35.88 38.02 35.89 1213200.0 35.89
2020-12-11 37.96 36.94 37.44 37.23 664500.0 37.23
2020-12-10 38.29 37.21 37.63 37.92 919400.0 37.92
2020-12-09 38.22 37.33 38.07 37.63 609800.0 37.63
2020-12-08 37.9 36.96 36.96 37.64 700500.0 37.64
2020-12-07 37.92 36.95 37.68 37.33 540800.0 37.33
2020-12-04 38.33 37.25 37.32 38.0 484000.0 38.0
2020-12-03 37.55 36.36 36.57 37.15 2337900.0 37.15
2020-12-02 36.75 35.92 36.07 36.54 541600.0 36.54
2020-12-01 37.16 36.34 36.8 36.37 691400.0 36.37
2020-11-30 36.96 35.87 36.9 36.08 635200.0 36.08
2020-11-27 38.62 36.96 38.0 37.08 319800.0 37.08
2020-11-25 38.09 36.58 37.37 37.95 1184200.0 37.95
2020-11-24 38.07 37.0 37.08 37.62 1649400.0 37.62
2020-11-23 36.89 35.81 35.94 36.73 515500.0 36.73
2020-11-20 35.77 35.24 35.47 35.47 940500.0 35.47
2020-11-19 35.8 34.93 35.3 35.74 690500.0 35.74
2020-11-18 36.53 34.7 36.28 35.64 1496900.0 35.64
2020-11-17 35.14 33.51 34.14 34.8 688400.0 34.8
2020-11-16 35.43 34.3 35.1 34.71 1203400.0 34.71
2020-11-13 34.11 32.67 32.78 33.81 911000.0 33.81
2020-11-12 33.51 31.83 33.28 32.38 836500.0 32.38
2020-11-11 35.0 33.31 35.0 33.7 761000.0 33.7
2020-11-10 35.32 34.2 34.75 34.76 1127400.0 34.76
2020-11-09 35.24 31.69 31.69 34.32 2890100.0 34.32
2020-11-06 30.27 29.53 29.91 29.53 804600.0 29.53
2020-11-05 30.17 29.28 29.39 29.79 900800.0 29.79
2020-11-04 29.11 27.77 28.82 28.86 1604800.0 28.86
2020-11-03 29.46 27.88 28.0 29.2 1313000.0 29.2
2020-11-02 28.34 27.12 27.71 27.44 1041600.0 27.44
2020-10-30 27.55 26.45 27.15 27.19 1422800.0 27.19
2020-10-29 28.74 27.06 28.18 27.23 2345400.0 27.23
2020-10-28 29.45 28.31 28.49 28.34 1131300.0 28.34
2020-10-27 30.14 29.16 30.13 29.55 1474100.0 29.55
2020-10-26 31.55 30.05 31.28 30.3 802700.0 30.3
2020-10-23 32.61 31.53 32.59 31.96 501100.0 31.96
2020-10-22 32.32 30.9 31.0 32.22 1403300.0 32.22
2020-10-21 32.03 30.87 31.46 30.88 592900.0 30.88
2020-10-20 32.08 31.41 31.64 31.6 610300.0 31.6
2020-10-19 32.03 31.17 31.78 31.29 819300.0 31.29
2020-10-16 32.48 31.63 32.27 31.69 816800.0 31.69
2020-10-15 32.27 30.88 30.88 32.18 560300.0 32.18
2020-10-14 32.07 31.22 31.47 31.46 914800.0 31.46
2020-10-13 32.12 31.22 31.9 31.39 518200.0 31.39
2020-10-12 33.0 32.01 32.58 32.07 809000.0 32.07
2020-10-09 32.82 31.87 32.68 32.19 779500.0 32.19
2020-10-08 32.91 31.84 32.91 32.22 1127400.0 32.22
2020-10-07 33.18 32.06 32.47 32.37 851700.0 32.37
2020-10-06 33.29 31.64 32.64 31.7 1850300.0 31.7
2020-10-05 32.57 31.59 31.84 32.32 1075600.0 32.32
2020-10-02 31.73 30.5 30.5 31.25 927500.0 31.25
2020-10-01 32.09 31.11 31.57 31.5 490900.0 31.5
2020-09-30 32.01 31.03 31.52 31.36 686800.0 31.36
2020-09-29 31.65 30.94 31.15 31.21 412300.0 31.21
2020-09-28 31.96 31.22 31.3 31.39 601000.0 31.39
2020-09-25 30.82 29.7 29.73 30.57 632100.0 30.57
2020-09-24 30.68 29.63 30.2 30.13 693700.0 30.13
2020-09-23 31.02 30.12 30.56 30.16 985300.0 30.16
2020-09-22 30.8 29.82 30.49 30.6 702300.0 30.6
2020-09-21 32.61 29.98 32.25 30.51 1831000.0 30.51
2020-09-18 34.96 33.25 34.58 33.45 3674900.0 33.45
2020-09-17 34.88 33.52 34.0 34.63 1272400.0 34.63
2020-09-16 34.94 33.86 34.16 34.6 1407500.0 34.6
2020-09-15 34.46 33.55 33.75 33.82 756500.0 33.82
2020-09-14 33.76 33.06 33.72 33.54 709400.0 33.54
2020-09-11 33.7 32.99 33.12 33.42 518600.0 33.42
2020-09-10 33.88 32.82 33.69 32.86 561600.0 32.86
2020-09-09 33.99 33.51 33.55 33.58 780100.0 33.58
2020-09-08 34.12 33.13 33.26 33.23 908600.0 33.23
2020-09-04 34.0 32.67 33.26 33.72 722800.0 33.72
2020-09-03 34.01 32.26 33.79 32.63 918800.0 32.63
2020-09-02 34.1 33.19 33.58 33.91 713700.0 33.91
2020-09-01 33.6 32.77 32.99 33.44 812800.0 33.44
2020-08-31 33.87 33.13 33.66 33.28 707900.0 33.28
2020-08-28 33.71 32.97 33.68 33.6 659800.0 33.6
2020-08-27 34.23 33.41 34.23 33.5 862600.0 33.5
2020-08-26 33.95 33.25 33.76 33.8 976200.0 33.8
2020-08-25 33.96 33.27 33.91 33.72 604100.0 33.72
2020-08-24 34.01 33.1 33.49 33.66 610100.0 33.66
2020-08-21 33.6 33.08 33.44 33.24 701700.0 33.24
2020-08-20 33.75 33.33 33.43 33.42 514300.0 33.42
2020-08-19 34.37 33.79 33.8 33.9 367400.0 33.9
2020-08-18 34.76 33.91 34.4 33.95 654700.0 33.95
2020-08-17 35.03 34.32 34.97 34.6 424200.0 34.6
2020-08-14 34.92 33.91 34.04 34.54 522200.0 34.54
2020-08-13 35.19 34.38 34.8 34.55 636100.0 34.55
2020-08-12 35.75 34.78 35.75 34.94 859200.0 34.94
2020-08-11 35.72 34.67 34.88 35.24 1373600.0 35.24
2020-08-10 34.59 33.21 33.67 34.36 950700.0 34.36
2020-08-07 33.44 31.72 31.9 33.31 997800.0 33.31
2020-08-06 31.96 31.03 31.03 31.63 1222700.0 31.63
2020-08-05 31.63 30.89 31.09 31.18 1093300.0 31.18
2020-08-04 30.92 29.88 30.2 30.57 1325600.0 30.57
2020-08-03 30.74 29.01 29.46 30.42 1123200.0 30.42
2020-07-31 29.79 28.36 29.79 29.08 1281100.0 29.08
2020-07-30 30.71 29.79 30.71 29.92 903700.0 29.92
2020-07-29 31.48 30.85 30.91 31.34 1308400.0 31.34
2020-07-28 31.62 30.59 31.37 30.6 727600.0 30.6
2020-07-27 31.66 30.57 30.83 31.62 744300.0 31.62
2020-07-24 31.49 30.84 31.48 31.04 602400.0 31.04
2020-07-23 31.84 31.09 31.2 31.53 726300.0 31.53
2020-07-22 31.46 31.0 31.09 31.22 839100.0 31.22
2020-07-21 31.85 30.96 31.15 31.38 707100.0 31.38
2020-07-20 31.96 30.92 31.39 31.03 849500.0 31.03
2020-07-17 31.96 31.46 31.89 31.57 786300.0 31.57
2020-07-16 32.0 31.23 31.59 31.57 1098600.0 31.57
2020-07-15 31.74 29.68 30.03 31.59 1746800.0 31.59
2020-07-14 29.34 27.98 28.35 29.3 634700.0 29.3
2020-07-13 29.16 27.98 28.47 28.37 776300.0 28.37
2020-07-10 28.28 27.63 27.92 28.02 466400.0 28.02
2020-07-09 28.62 26.96 28.62 27.77 709700.0 27.77
2020-07-08 28.67 28.05 28.44 28.58 685000.0 28.58
2020-07-07 28.73 28.04 28.26 28.27 724100.0 28.27
2020-07-06 28.88 28.34 28.81 28.7 586000.0 28.7
2020-07-02 29.69 27.69 28.24 28.05 972600.0 28.05
2020-07-01 28.22 27.42 27.96 27.54 1410600.0 27.54
2020-06-30 28.05 26.64 26.64 27.9 1467500.0 27.9
2020-06-29 27.09 26.08 26.67 26.89 1000100.0 26.89
2020-06-26 26.48 25.04 25.52 26.25 2343800.0 26.25
2020-06-25 25.9 24.7 25.88 25.74 1183500.0 25.74
2020-06-24 27.59 25.54 27.29 25.91 1408600.0 25.91
2020-06-23 28.68 27.61 28.66 27.86 1022700.0 27.86
2020-06-22 28.14 26.86 27.49 28.01 912100.0 28.01
2020-06-19 28.64 27.55 28.57 27.62 1642500.0 27.62
2020-06-18 28.48 27.73 28.0 28.16 1261300.0 28.16
2020-06-17 29.72 28.32 29.35 28.46 1540800.0 28.46
2020-06-16 30.9 28.74 30.52 29.49 871000.0 29.49
2020-06-15 28.88 26.64 26.91 28.68 681900.0 28.68
2020-06-12 28.92 27.11 28.78 28.42 912800.0 28.42
2020-06-11 28.22 26.92 27.6 27.05 1559400.0 27.05
2020-06-10 31.7 29.67 31.7 29.71 1315900.0 29.71
2020-06-09 32.3 31.31 31.35 31.9 792400.0 31.9
2020-06-08 32.7 31.91 32.35 32.47 1151600.0 32.47
2020-06-05 32.24 31.08 31.93 31.52 1423300.0 31.52
2020-06-04 30.11 28.97 29.51 30.05 1278900.0 30.05
2020-06-03 29.84 28.68 28.68 29.73 710600.0 29.73
2020-06-02 28.76 28.01 28.55 28.35 744500.0 28.35
2020-06-01 28.39 27.6 28.01 28.09 1026300.0 28.09
2020-05-29 28.6 27.42 28.02 28.06 1407800.0 28.06
2020-05-28 29.91 27.93 29.91 28.07 1391400.0 28.07
2020-05-27 29.72 28.52 29.32 29.4 1632800.0 29.4
2020-05-26 28.51 27.16 27.66 28.42 1474400.0 28.42
2020-05-22 26.76 26.0 26.76 26.23 596800.0 26.23
2020-05-21 27.18 25.99 26.36 26.75 1374500.0 26.75
2020-05-20 27.06 25.58 26.59 26.42 4044000.0 26.42
2020-05-19 27.85 26.89 27.53 26.9 2388700.0 26.9
2020-05-18 27.97 26.94 27.0 27.66 1227200.0 27.66
2020-05-15 25.65 24.15 24.32 25.27 919700.0 25.27
2020-05-14 24.6 22.35 22.97 24.55 1277300.0 24.55
2020-05-13 25.08 23.04 25.08 23.64 1374400.0 23.64
2020-05-12 26.97 25.18 26.89 25.2 960600.0 25.2
2020-05-11 26.83 26.04 26.55 26.38 1541100.0 26.38
2020-05-08 27.27 26.29 26.4 27.08 1126200.0 27.08
2020-05-07 26.61 24.86 25.65 25.75 1863100.0 25.75
2020-05-06 24.61 23.4 24.17 23.63 1373900.0 23.63
2020-05-05 24.9 23.96 24.4 24.11 1461100.0 24.11
2020-05-04 23.63 22.3 23.11 23.59 1224700.0 23.59
2020-05-01 25.29 23.64 25.05 23.78 1166700.0 23.78
2020-04-30 26.91 25.29 26.56 25.79 1472900.0 25.79
2020-04-29 27.36 25.74 26.14 27.2 1884400.0 27.2
2020-04-28 26.1 24.95 25.18 24.96 2497000.0 24.96
2020-04-27 24.93 23.06 23.29 24.53 4046800.0 24.53
2020-04-24 23.81 22.94 23.7 23.11 2424900.0 23.11
2020-04-23 24.75 23.09 23.39 23.42 1496300.0 23.42
2020-04-22 23.59 22.47 23.53 22.8 730500.0 22.8
2020-04-21 22.96 21.76 22.11 22.47 827600.0 22.47
2020-04-20 23.64 21.8 22.17 23.24 1929700.0 23.24
2020-04-17 23.4 22.35 22.67 23.27 1302000.0 23.27
2020-04-16 21.5 20.03 21.02 21.45 1918500.0 21.45
2020-04-15 22.02 20.75 21.96 21.13 1356700.0 21.13
2020-04-14 23.54 22.53 23.13 23.12 1226100.0 23.12
2020-04-13 22.94 21.46 22.62 22.5 1211200.0 22.5
2020-04-09 25.88 22.75 23.94 22.92 1908100.0 22.92
2020-04-08 23.21 20.61 21.26 22.9 1577700.0 22.9
2020-04-07 22.59 20.24 21.85 20.53 1767100.0 20.53
2020-04-06 20.15 17.41 17.46 20.12 2112000.0 20.12
2020-04-03 18.35 16.18 18.28 16.29 2383200.0 16.29
2020-04-02 18.27 17.06 17.23 18.17 1844200.0 18.17
2020-04-01 18.55 16.74 18.37 17.37 2145700.0 17.37
2020-03-31 20.48 19.34 19.5 19.8 1662100.0 19.8
2020-03-30 19.77 17.99 18.71 19.49 1750600.0 19.49
2020-03-27 19.49 18.18 19.49 18.93 1786300.0 18.93
2020-03-26 22.32 19.11 19.68 20.91 3263400.0 20.91
2020-03-25 21.19 17.02 17.28 19.39 2783700.0 19.39
2020-03-24 18.45 15.65 16.25 17.04 2448300.0 17.04
2020-03-23 16.99 14.44 16.15 15.0 3795100.0 15.0
2020-03-20 17.56 15.88 16.31 16.4 5554000.0 16.4
2020-03-19 16.34 13.75 14.44 16.0 5573100.0 16.0
2020-03-18 18.53 12.23 18.01 14.64 3827600.0 14.64
2020-03-17 20.31 18.5 20.04 19.7 2795300.0 19.7
2020-03-16 21.25 19.74 21.25 19.83 2223400.0 19.83
2020-03-13 23.52 21.2 23.27 23.5 1903400.0 23.5
2020-03-12 23.93 21.37 23.03 21.37 2456600.0 21.37
2020-03-11 27.56 25.45 27.13 25.64 1659000.0 25.64
2020-03-10 28.45 26.19 27.49 28.44 1178400.0 28.44
2020-03-09 28.25 25.89 27.79 26.22 2997000.0 26.22
2020-03-06 31.42 29.96 30.9 30.37 1936200.0 30.37
2020-03-05 33.98 31.61 33.67 32.22 1555400.0 32.22
2020-03-04 35.32 33.88 34.17 35.2 1204800.0 35.2
2020-03-03 35.47 32.94 34.29 33.6 1380100.0 33.6
2020-03-02 34.27 32.36 33.86 34.24 1387400.0 34.24
2020-02-28 33.63 31.92 32.1 33.47 1571300.0 33.47
2020-02-27 35.41 33.11 33.79 33.44 2017600.0 33.44
2020-02-26 36.76 34.72 36.1 34.78 2375800.0 34.78
2020-02-25 37.88 35.35 37.67 35.88 2603700.0 35.88
2020-02-24 38.07 36.02 38.07 37.67 2691000.0 37.67
2020-02-21 39.3 37.38 37.38 38.9 2810600.0 38.9
2020-02-20 37.16 36.17 36.35 36.65 792900.0 36.65
2020-02-19 37.08 36.42 36.78 36.46 676300.0 36.46
2020-02-18 36.63 36.11 36.33 36.44 457500.0 36.44