Colfax Corp (NY: CFX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.95	12.95	12.90	12.93	1,100	+0.03(+0.23%)
May 30, 2006	12.93	12.94	12.90	12.90	7,500	+0.06(+0.47%)
May 26, 2006	12.82	12.92	12.82	12.84	6,900	-0.12(-0.93%)
May 25, 2006	12.79	12.96	12.76	12.96	7,000	+0.17(+1.33%)
May 24, 2006	12.80	12.80	12.79	12.79	13,900	-0.01(-0.08%)
May 23, 2006	12.81	12.81	12.80	12.80	1,600	-0.01(-0.08%)
May 22, 2006	12.79	12.83	12.79	12.81	2,200	+0.02(+0.16%)
May 19, 2006	12.79	12.83	12.79	12.79	6,100	-0.01(-0.08%)
May 18, 2006	12.80	12.82	12.76	12.80	7,600	-0.01(-0.08%)
May 17, 2006	12.83	12.83	12.77	12.81	5,200	-0.09(-0.70%)
May 16, 2006	12.94	12.94	12.82	12.90	5,400	+0.05(+0.39%)
May 15, 2006	12.80	12.87	12.79	12.85	12,100	+0.05(+0.39%)
May 12, 2006	12.80	12.87	12.80	12.80	8,900	-0.06(-0.47%)
May 11, 2006	12.99	12.99	12.86	12.86	10,500	-0.16(-1.23%)
May 10, 2006	13.05	13.05	12.96	13.02	2,100	-0.07(-0.53%)
May 09, 2006	13.15	13.15	13.00	13.09	13,400	+0.12(+0.93%)
May 08, 2006	13.01	13.01	12.89	12.97	8,700	-0.04(-0.31%)
May 05, 2006	12.92	13.01	12.91	13.01	12,500	+0.09(+0.70%)
May 04, 2006	12.92	12.99	12.92	12.92	2,400	+0.00(+0.00%)
May 03, 2006	12.96	13.05	12.92	12.92	4,600	-0.08(-0.62%)
May 02, 2006	13.02	13.02	12.95	13.00	2,200	-0.05(-0.36%)
May 01, 2006	13.05	13.06	12.95	13.05	3,600	+0.08(+0.59%)
Apr 28, 2006	12.97	13.08	12.96	12.97	4,900	-0.03(-0.23%)
Apr 27, 2006	12.96	13.05	12.96	13.00	2,000	+0.04(+0.31%)
Apr 26, 2006	12.95	13.03	12.95	12.96	3,400	+0.00(+0.00%)
Apr 25, 2006	13.00	13.00	12.96	12.96	9,800	+0.02(+0.15%)
Apr 24, 2006	12.94	13.07	12.94	12.94	11,900	-0.06(-0.46%)
Apr 21, 2006	12.99	13.00	12.99	13.00	800	+0.06(+0.46%)
Apr 20, 2006	13.12	13.12	12.94	12.94	4,700	-0.04(-0.31%)
Apr 19, 2006	12.98	13.10	12.98	12.98	4,500	+0.00(+0.00%)
Apr 18, 2006	13.00	13.00	12.95	12.98	5,500	-0.04(-0.31%)
Apr 17, 2006	13.18	13.18	13.02	13.02	6,900	-0.07(-0.53%)
Apr 13, 2006	13.17	13.17	13.09	13.09	600	-0.03(-0.23%)
Apr 12, 2006	13.11	13.12	13.11	13.12	2,000	-0.10(-0.76%)
Apr 11, 2006	13.18	13.30	13.17	13.22	10,000	+0.00(+0.00%)
Apr 10, 2006	13.29	13.29	13.15	13.22	6,000	-0.12(-0.90%)
Apr 07, 2006	13.34	13.34	13.30	13.34	3,000	+0.04(+0.30%)
Apr 06, 2006	13.26	13.36	13.26	13.30	6,900	+0.01(+0.08%)
Apr 05, 2006	13.30	13.35	13.29	13.29	3,600	+0.04(+0.30%)
Apr 04, 2006	13.34	13.34	13.25	13.25	4,100	+0.02(+0.15%)
Apr 03, 2006	13.30	13.34	13.20	13.23	4,000	-0.03(-0.23%)
Mar 31, 2006	13.24	13.26	13.24	13.26	3,400	-0.01(-0.08%)
Mar 30, 2006	13.34	13.34	13.27	13.27	5,900	-0.05(-0.38%)
Mar 29, 2006	13.30	13.40	13.30	13.32	4,400	-0.01(-0.08%)
Mar 28, 2006	13.27	13.35	13.25	13.33	9,800	+0.03(+0.23%)
Mar 27, 2006	13.25	13.30	13.23	13.30	1,800	+0.05(+0.38%)
Mar 24, 2006	13.24	13.36	13.22	13.25	10,000	+0.00(+0.00%)
Mar 23, 2006	13.30	13.37	13.23	13.25	17,800	-0.05(-0.38%)
Mar 22, 2006	13.27	13.36	13.23	13.30	8,200	+0.03(+0.23%)
Mar 21, 2006	13.29	13.36	13.26	13.27	35,300	-0.14(-1.04%)
Mar 20, 2006	13.51	13.51	13.40	13.41	5,300	-0.07(-0.52%)
Mar 17, 2006	13.45	13.48	13.40	13.48	5,300	-0.02(-0.15%)
Mar 16, 2006	13.35	13.53	13.35	13.50	10,300	+0.20(+1.50%)
Mar 15, 2006	13.45	13.46	13.30	13.30	19,200	-0.09(-0.67%)
Mar 14, 2006	13.40	13.45	13.36	13.39	5,100	-0.08(-0.59%)
Mar 13, 2006	13.49	13.55	13.46	13.47	7,900	-0.01(-0.07%)
Mar 10, 2006	13.55	13.55	13.48	13.48	3,500	+0.04(+0.30%)
Mar 09, 2006	13.42	13.53	13.42	13.44	7,900	+0.02(+0.15%)
Mar 08, 2006	13.40	13.42	13.40	13.42	2,900	+0.00(+0.00%)
Mar 07, 2006	13.50	13.52	13.42	13.42	4,500	-0.12(-0.89%)
Mar 06, 2006	13.44	13.59	13.44	13.54	15,000	+0.10(+0.74%)
Mar 03, 2006	13.65	13.65	13.44	13.44	12,400	-0.14(-1.03%)
Mar 02, 2006	13.63	13.63	13.58	13.58	3,300	-0.03(-0.22%)

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.