Colfax Corporation 5.75% Tangible Equity Unitsのデータ

Colfax Corporation 5.75% Tangible Equity Unitsの基本情報

名前 Colfax Corporation 5.75% Tangible Equity Units
ティッカー CFXA
国 United States
上場年 2019.0
セクター Capital Goods

Colfax Corporation 5.75% Tangible Equity Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 166.2 163.13 166.2 163.13 3600.0 163.13
2021-02-12 168.5 165.07 165.12 168.5 4700.0 168.5
2021-02-11 165.68 161.89 164.8 165.68 4600.0 165.68
2021-02-10 166.74 166.7 166.7 166.74 2900.0 166.74
2021-02-09 165.32 165.22 165.22 165.32 900.0 165.32
2021-02-08 166.19 166.19 166.19 166.19 800.0 166.19
2021-02-05 163.32 163.1 163.1 163.32 1100.0 163.32
2021-02-04 163.08 163.08 163.08 163.08 1100.0 163.08
2021-02-03 161.18 159.06 159.49 161.18 15400.0 161.18
2021-02-02 163.3 157.37 163.3 158.3 32800.0 158.3
2021-02-01 159.13 153.73 155.05 159.03 28200.0 159.03
2021-01-29 163.82 152.72 163.82 154.08 20600.0 154.08
2021-01-28 172.76 159.91 172.35 160.43 12300.0 160.43
2021-01-27 174.16 166.02 166.02 168.83 27200.0 168.83
2021-01-26 168.51 166.83 166.88 168.51 9800.0 168.51
2021-01-25 167.24 165.12 167.24 165.8 3100.0 165.8
2021-01-22 167.94 165.37 165.37 167.94 1700.0 167.94
2021-01-21 166.83 164.32 165.78 166.3 113200.0 166.3
2021-01-20 168.41 164.76 166.13 166.57 11500.0 166.57
2021-01-19 164.4 160.61 160.61 164.4 3000.0 164.4
2021-01-15 161.49 159.05 159.85 161.16 6000.0 161.16
2021-01-14 164.84 162.92 164.84 164.82 27700.0 164.82
2021-01-13 166.71 162.59 166.22 163.15 359400.0 163.15
2021-01-12 169.65 165.92 165.92 169.49 141700.0 168.05
2021-01-11 166.79 164.24 164.74 164.24 1400.0 162.85
2021-01-08 165.18 162.45 165.04 165.18 1500.0 163.78
2021-01-07 170.87 168.97 169.2 169.83 403500.0 168.39
2021-01-06 170.96 163.62 163.62 168.52 4800.0 167.09
2021-01-05 160.01 159.46 159.46 159.81 1600.0 158.45
2021-01-04 159.64 154.26 159.64 155.8 2300.0 154.48
2020-12-31 163.24 159.49 159.49 161.54 57900.0 160.17
2020-12-30 160.06 154.77 154.77 159.72 127900.0 158.36
2020-12-29 155.61 153.04 155.35 153.14 2200.0 151.84
2020-12-28 156.62 155.55 156.51 155.55 1600.0 154.23
2020-12-24 154.29 154.25 154.25 154.26 1000.0 152.95
2020-12-23 155.06 153.73 153.73 155.06 1300.0 153.74
2020-12-22 154.04 152.63 153.39 152.82 2300.0 151.52
2020-12-21 153.24 148.3 148.3 153.24 1300.0 151.94
2020-12-18 156.32 152.84 156.32 154.52 15600.0 153.21
2020-12-17 158.21 154.78 156.51 155.56 20100.0 154.24
2020-12-16 155.96 152.71 152.71 155.75 7600.0 154.43
2020-12-15 155.19 153.75 153.75 154.43 1900.0 153.12
2020-12-14 154.63 151.41 154.63 151.41 1100.0 150.13
2020-12-11 158.74 156.1 158.74 156.44 1000.0 155.11
2020-12-10 158.63 158.63 158.63 158.63 4800.0 157.29
2020-12-09 158.36 158.17 158.36 158.29 1300.0 156.95
2020-12-08 157.98 156.58 156.71 157.98 1500.0 156.64
2020-12-07 157.83 157.11 157.83 157.11 900.0 155.78
2020-12-04 159.47 157.4 157.4 159.47 900.0 158.12
2020-12-03 155.12 155.12 155.12 155.12 310700.0 153.8
2020-12-02 153.48 153.48 153.48 153.48 0.0 152.18
2020-12-01 154.71 153.48 153.79 153.48 1700.0 152.18
2020-11-30 152.18 151.14 152.12 151.21 9400.0 149.93
2020-11-27 157.16 156.91 157.16 156.91 800.0 155.58
2020-11-25 157.95 157.95 157.95 157.95 102100.0 156.61
2020-11-24 158.83 157.79 157.8 157.96 102900.0 156.62
2020-11-23 154.09 152.88 152.88 154.09 1600.0 152.78
2020-11-20 149.2 149.2 149.2 149.2 900.0 147.93
2020-11-19 150.15 147.91 147.91 149.88 2000.0 148.61
2020-11-18 152.01 149.09 149.09 152.01 8400.0 150.72
2020-11-17 143.95 142.24 143.95 142.92 2500.0 141.71
2020-11-16 148.35 145.51 147.89 145.88 19600.0 144.64
2020-11-13 143.65 140.62 143.65 142.89 1900.0 141.68
2020-11-12 138.25 135.9 138.25 137.25 1100.0 136.09
2020-11-11 145.26 144.63 145.26 144.63 500.0 143.4
2020-11-10 147.38 145.59 147.24 146.35 18600.0 145.11
2020-11-09 147.42 136.88 137.02 145.18 51400.0 143.95
2020-11-06 128.36 126.32 127.99 126.32 3600.0 125.25
2020-11-05 128.16 126.7 127.56 127.31 26200.0 126.23
2020-11-04 124.53 120.87 121.24 123.78 18500.0 122.73
2020-11-03 125.78 124.37 124.59 125.01 17700.0 123.95
2020-11-02 121.2 117.65 120.9 118.1 2100.0 117.1
2020-10-30 118.3 114.71 118.22 118.17 52200.0 117.17
2020-10-29 123.04 117.5 121.99 117.5 12200.0 116.5
2020-10-28 124.63 121.75 124.63 121.75 5700.0 120.72
2020-10-27 127.5 125.9 127.31 126.16 1400.0 125.09
2020-10-26 128.94 128.94 128.94 128.94 1400.0 127.85
2020-10-23 133.54 133.54 133.54 133.54 0.0 132.41
2020-10-22 133.54 133.54 133.54 133.54 77700.0 132.41
2020-10-21 135.05 132.53 133.68 132.53 900.0 131.41
2020-10-20 135.64 134.02 134.02 135.04 2000.0 133.89
2020-10-19 135.13 133.33 134.5 133.33 2200.0 132.2
2020-10-16 136.44 134.55 136.44 134.55 1000.0 133.41
2020-10-15 135.38 135.38 135.38 135.38 500.0 134.23
2020-10-14 133.59 133.59 133.59 133.59 0.0 132.46
2020-10-13 135.17 133.59 135.02 133.59 11100.0 132.46
2020-10-12 140.26 137.58 140.26 137.6 3300.0 135.01
2020-10-09 138.35 137.62 137.62 138.35 1200.0 135.74
2020-10-08 139.41 137.15 139.41 137.15 4900.0 134.57
2020-10-07 141.26 138.79 141.26 138.79 1200.0 136.17
2020-10-06 141.46 135.59 141.12 135.59 212600.0 133.03
2020-10-05 138.65 136.0 136.33 138.47 7500.0 135.86
2020-10-02 135.17 132.75 132.95 134.88 3300.0 132.34
2020-10-01 135.42 134.45 134.45 135.42 2300.0 132.87
2020-09-30 136.48 133.97 135.6 134.21 25200.0 131.68
2020-09-29 134.57 131.85 131.85 134.1 2200.0 131.57
2020-09-28 136.39 134.41 135.42 134.41 4500.0 131.88
2020-09-25 131.0 131.0 131.0 131.0 400.0 128.53
2020-09-24 130.84 129.57 129.79 129.57 2600.0 127.13
2020-09-23 132.49 131.06 132.49 131.06 2300.0 128.59
2020-09-22 130.91 129.47 130.74 129.47 1200.0 127.03
2020-09-21 135.83 129.43 135.33 131.23 27800.0 128.76
2020-09-18 148.43 142.51 146.59 142.51 7800.0 139.82
2020-09-17 148.02 143.16 143.41 146.91 8800.0 144.14
2020-09-16 147.15 144.71 144.71 147.15 4200.0 144.38
2020-09-15 145.63 143.64 145.63 143.64 1600.0 140.93
2020-09-14 141.75 141.75 141.75 141.75 600.0 139.08
2020-09-11 143.44 140.92 141.34 142.18 5900.0 139.5
2020-09-10 143.13 140.72 143.13 140.72 1300.0 138.07
2020-09-09 143.87 142.86 143.87 142.86 800.0 140.17
2020-09-08 144.61 142.25 143.18 142.29 5300.0 139.61
2020-09-04 144.38 140.66 141.27 144.38 5500.0 141.66
2020-09-03 143.88 138.73 143.8 139.27 21500.0 136.65
2020-09-02 144.02 142.85 142.85 143.84 1900.0 141.13
2020-09-01 142.87 142.19 142.19 142.86 3300.0 140.17
2020-08-31 142.87 142.1 142.58 142.26 3000.0 139.58
2020-08-28 143.53 140.71 143.53 142.73 4600.0 140.04
2020-08-27 144.51 143.51 144.51 144.03 102400.0 141.32
2020-08-26 144.66 142.59 142.66 143.72 3900.0 141.01
2020-08-25 143.97 142.66 142.66 143.97 1900.0 141.26
2020-08-24 143.89 143.28 143.89 143.28 600.0 140.58
2020-08-21 142.32 141.61 142.25 142.02 37400.0 139.34
2020-08-20 143.04 142.46 142.95 142.46 4100.0 139.78
2020-08-19 145.18 145.07 145.18 145.08 1700.0 142.35
2020-08-18 146.59 144.61 146.13 144.65 17300.0 141.92
2020-08-17 147.28 146.48 147.28 146.96 1900.0 144.19
2020-08-14 147.82 146.8 147.51 146.8 2900.0 144.03
2020-08-13 147.82 145.91 147.68 146.9 7000.0 144.13
2020-08-12 151.53 147.18 149.51 148.55 12900.0 145.75
2020-08-11 150.56 148.79 148.79 149.43 8200.0 146.61
2020-08-10 146.5 142.43 143.01 146.22 7100.0 143.46
2020-08-07 142.46 138.3 138.3 142.42 24600.0 139.74
2020-08-06 135.4 133.8 133.8 135.39 2000.0 132.84
2020-08-05 135.57 133.22 134.41 133.99 15000.0 131.46
2020-08-04 130.3 130.3 130.3 130.3 101000.0 127.84
2020-08-03 125.8 125.8 125.8 125.8 0.0 123.43
2020-07-31 126.26 123.59 126.26 125.8 6600.0 123.43
2020-07-30 131.22 128.39 131.22 128.41 37200.0 125.99
2020-07-29 135.12 132.87 132.87 135.12 11000.0 132.57
2020-07-28 133.2 131.21 133.2 131.39 5900.0 128.91
2020-07-27 135.16 133.47 133.47 135.1 2100.0 132.55
2020-07-24 133.76 133.76 133.76 133.76 15500.0 131.24
2020-07-23 134.97 134.97 134.97 134.97 600.0 132.43
2020-07-22 134.52 133.13 134.09 133.25 6100.0 130.74
2020-07-21 135.67 132.69 133.67 133.89 5800.0 131.37
2020-07-20 136.07 132.75 136.07 133.1 6600.0 130.59
2020-07-17 135.45 135.12 135.45 135.12 15900.0 132.57
2020-07-16 135.99 134.97 134.97 135.3 14000.0 132.75
2020-07-15 135.27 128.11 130.74 135.2 68100.0 132.65
2020-07-14 126.23 121.17 121.17 126.23 5600.0 123.85
2020-07-13 125.57 121.97 121.97 124.28 29500.0 121.94
2020-07-10 123.79 121.91 123.14 122.53 1600.0 118.81
2020-07-09 123.56 120.03 123.56 122.0 1800.0 118.3
2020-07-08 124.47 122.85 123.7 124.12 2200.0 120.35
2020-07-07 125.1 123.76 124.77 124.58 4600.0 120.8
2020-07-06 125.13 124.5 125.13 124.77 2200.0 120.98
2020-07-02 123.96 121.2 123.89 123.01 1400.0 119.28
2020-07-01 123.33 120.63 123.33 120.81 1900.0 117.14
2020-06-30 122.18 118.58 118.66 122.01 42900.0 118.31
2020-06-29 117.88 117.83 117.83 117.88 3200.0 114.3
2020-06-26 113.41 112.35 113.41 112.47 7900.0 109.06
2020-06-25 114.07 111.09 114.07 113.07 3100.0 109.64
2020-06-24 115.53 113.44 113.73 114.35 13100.0 110.88
2020-06-23 122.53 122.53 122.53 122.53 0.0 118.81
2020-06-22 122.53 120.02 120.14 122.53 6300.0 118.81
2020-06-19 124.35 121.1 124.35 121.1 33700.0 117.42
2020-06-18 123.71 122.81 122.81 123.0 42100.0 119.27
2020-06-17 128.92 128.92 128.92 128.92 0.0 125.01
2020-06-16 130.78 128.35 130.78 128.92 12900.0 125.01
2020-06-15 125.01 119.99 119.99 124.19 9500.0 120.42
2020-06-12 125.04 119.18 124.64 123.92 17600.0 120.16
2020-06-11 122.29 118.17 119.82 118.76 21900.0 115.15
2020-06-10 133.75 128.31 131.72 128.31 16500.0 124.41
2020-06-09 137.82 135.47 135.47 137.21 13300.0 133.04
2020-06-08 140.15 137.67 137.95 138.93 1900.0 134.71
2020-06-05 138.28 134.38 138.28 136.53 3200.0 132.38
2020-06-04 130.33 129.43 129.47 130.31 2000.0 126.35
2020-06-03 128.86 128.86 128.86 128.86 800.0 124.95
2020-06-02 125.06 123.16 123.16 123.76 2200.0 120.0
2020-06-01 123.73 121.27 121.27 122.8 3500.0 119.07
2020-05-29 124.87 120.23 122.18 122.1 75200.0 118.39
2020-05-28 128.13 122.73 125.79 122.73 92600.0 119.0
2020-05-27 128.77 125.29 128.77 127.08 44400.0 123.22
2020-05-26 125.49 123.69 123.74 125.49 39000.0 121.68
2020-05-22 115.65 115.32 115.65 115.32 1500.0 111.82
2020-05-21 119.26 117.47 119.26 117.47 26400.0 113.9
2020-05-20 117.74 114.65 116.6 114.65 900.0 111.17
2020-05-19 121.37 118.95 118.95 119.26 188900.0 115.64
2020-05-18 121.9 118.82 121.32 121.31 22200.0 117.63
2020-05-15 113.2 110.47 110.47 113.2 1700.0 109.76
2020-05-14 108.97 103.26 103.27 108.93 5200.0 105.62
2020-05-13 110.26 104.79 110.26 105.9 2300.0 102.68
2020-05-12 118.18 112.75 116.32 112.75 1700.0 109.33
2020-05-11 121.99 116.37 121.99 116.37 4000.0 112.84
2020-05-08 119.8 118.05 118.05 118.61 5100.0 115.01
2020-05-07 117.13 112.8 112.8 113.97 34800.0 110.51
2020-05-06 108.89 106.12 107.1 107.36 40300.0 104.1
2020-05-05 110.62 109.6 109.6 109.82 2800.0 106.49
2020-05-04 103.89 101.53 101.57 103.78 14800.0 100.63
2020-05-01 112.0 106.27 112.0 106.29 7000.0 103.06
2020-04-30 117.24 112.65 113.91 113.9 36300.0 110.44
2020-04-29 118.99 114.54 114.54 118.93 6900.0 115.32
2020-04-28 114.55 111.89 114.55 112.47 42300.0 109.06
2020-04-27 110.05 103.75 104.25 109.59 8500.0 106.26
2020-04-24 105.12 103.1 104.15 103.1 106600.0 99.97
2020-04-23 109.19 104.75 104.76 105.31 12000.0 102.11
2020-04-22 104.72 102.46 104.13 102.59 22300.0 99.48
2020-04-21 102.39 99.38 101.81 101.89 14200.0 98.8
2020-04-20 104.76 100.95 101.33 104.15 159800.0 100.99
2020-04-17 104.73 101.5 101.5 104.73 21400.0 101.55
2020-04-16 95.26 92.85 94.83 95.26 139500.0 92.37
2020-04-15 101.65 94.92 101.65 97.17 6100.0 94.22
2020-04-14 104.35 102.43 103.92 103.74 4600.0 100.59
2020-04-13 101.77 98.31 99.33 101.77 3500.0 98.68
2020-04-09 114.43 103.75 109.47 104.02 29900.0 99.47
2020-04-08 104.74 95.58 95.94 103.95 28700.0 99.4
2020-04-07 102.28 94.65 98.8 95.76 21300.0 91.57
2020-04-06 92.32 85.93 87.0 92.14 83400.0 88.11
2020-04-03 84.8 78.21 84.8 78.21 144100.0 74.79
2020-04-02 83.96 82.68 82.94 83.96 74600.0 80.29
2020-04-01 84.85 81.12 84.42 81.66 29600.0 78.09
2020-03-31 93.51 90.95 91.74 91.84 1400.0 87.82
2020-03-30 89.39 89.39 89.39 89.39 36300.0 85.48
2020-03-27 89.86 88.17 89.23 88.64 1600.0 84.76
2020-03-26 100.84 88.63 88.63 94.82 12500.0 90.67
2020-03-25 96.24 81.25 81.88 89.56 38200.0 85.64
2020-03-24 83.5 77.2 77.2 79.82 44600.0 76.33
2020-03-23 77.15 70.19 75.11 71.66 121700.0 68.52
2020-03-20 81.0 76.17 78.57 79.01 143700.0 75.55
2020-03-19 74.5 72.99 73.0 73.5 585500.0 70.28
2020-03-18 90.0 61.5 85.0 68.95 26600.0 65.93
2020-03-17 92.52 87.73 87.73 92.52 15500.0 88.47
2020-03-16 97.41 91.58 93.38 91.58 15700.0 87.57
2020-03-13 106.07 98.78 104.04 106.07 9000.0 101.43
2020-03-12 109.9 98.28 109.9 98.28 52200.0 93.98
2020-03-11 122.67 111.01 122.67 111.01 61900.0 106.15
2020-03-10 126.11 118.55 123.55 126.11 7500.0 120.59
2020-03-09 138.0 117.14 124.41 117.96 53100.0 112.8
2020-03-06 141.59 132.74 141.59 133.7 78300.0 127.85
2020-03-05 147.58 139.29 147.42 141.05 73100.0 134.88
2020-03-04 152.31 144.51 149.17 144.51 3800.0 138.19
2020-03-03 152.44 144.2 148.04 145.5 17400.0 139.13
2020-03-02 148.32 142.36 145.6 148.23 29800.0 141.74
2020-02-28 145.78 139.62 140.95 144.62 21500.0 138.29
2020-02-27 151.57 144.43 145.22 146.1 75300.0 139.71
2020-02-26 156.33 150.47 155.91 150.56 204200.0 143.97
2020-02-25 156.23 152.67 156.23 154.53 29500.0 147.77
2020-02-24 162.45 155.56 157.3 160.99 40800.0 153.94
2020-02-21 166.81 159.99 159.99 164.35 40000.0 157.16
2020-02-20 157.77 155.95 157.17 157.77 3400.0 150.87
2020-02-19 157.71 157.64 157.7 157.66 20600.0 150.76
2020-02-18 156.55 156.49 156.49 156.55 10600.0 149.7