Want to see GB:CFX full AI Analyst Report?
Colefax (CFX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,355.00 | 1,390.00 | 1,320.00 | 1,370.00 | 1,370.00 | +1.11% | 2,358 | 1.29 |
| Oct 29, 2026 | 1,355.00 | 1,385.80 | 1,385.80 | 1,355.00 | 1,355.00 | +0.00% | 15 | 0.01 |
| Oct 28, 2026 | 1,350.00 | 1,390.00 | 1,377.00 | 1,355.00 | 1,355.00 | +0.37% | 1,602 | 0.79 |
| Oct 27, 2026 | 1,350.00 | 1,380.00 | 1,320.00 | 1,350.00 | 1,350.00 | +0.00% | 75 | 0.04 |
| Oct 26, 2026 | 1,350.00 | 1,350.00 | 1,323.60 | 1,350.00 | 1,350.00 | +0.00% | 11,008 | 5.83 |
| Oct 23, 2026 | 1,350.00 | 1,378.00 | 1,323.60 | 1,350.00 | 1,350.00 | +0.00% | 1,427 | 0.74 |
| Oct 22, 2026 | 1,350.00 | 1,329.00 | 1,329.00 | 1,350.00 | 1,350.00 | +0.00% | 50 | 0.03 |
| Oct 21, 2026 | 1,345.00 | 1,380.00 | 1,375.80 | 1,350.00 | 1,350.00 | +0.37% | 485 | 0.25 |
| Oct 20, 2026 | 1,345.00 | 1,375.80 | 1,375.80 | 1,345.00 | 1,345.00 | +0.00% | 1,453 | 0.74 |
| Oct 19, 2026 | 1,345.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,345.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,335.00 | 1,380.00 | 1,322.00 | 1,345.00 | 1,345.00 | +0.75% | 1,933 | 0.99 |
| Oct 14, 2026 | 1,355.00 | 1,390.00 | 1,320.00 | 1,335.00 | 1,335.00 | -1.48% | 3,043 | 1.51 |
| Oct 13, 2026 | 1,355.00 | 1,385.80 | 1,385.80 | 1,355.00 | 1,355.00 | +0.00% | 530 | 0.26 |
| Oct 12, 2026 | 1,355.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | +0.00% | 49 | 0.02 |
| Oct 09, 2026 | 1,355.00 | 1,390.00 | 1,355.00 | 1,355.00 | 1,355.00 | +0.00% | 1,254 | 0.61 |
| Oct 08, 2026 | 1,345.00 | 1,390.00 | 1,310.00 | 1,355.00 | 1,355.00 | +0.74% | 219 | 0.10 |
| Oct 07, 2026 | 1,345.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,345.00 | +0.00% | 2,488 | 1.21 |
| Oct 06, 2026 | 1,330.00 | 1,380.00 | 1,322.00 | 1,345.00 | 1,345.00 | +0.75% | 1,278 | 0.60 |
| Oct 05, 2026 | 1,335.00 | 1,340.00 | 1,337.50 | 1,335.00 | 1,335.00 | +0.00% | 1,100 | 0.51 |
| Oct 02, 2026 | 1,340.00 | 1,350.00 | 1,336.40 | 1,335.00 | 1,335.00 | -0.37% | 2,958 | 1.36 |
| Oct 01, 2026 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | +0.00% | 688 | 0.32 |
| Sep 30, 2026 | 1,330.00 | 1,343.00 | 1,320.00 | 1,340.00 | 1,340.00 | +0.75% | 1,765 | 0.82 |
| Sep 29, 2026 | 1,325.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | +0.38% | 1,680 | 0.73 |
| Sep 28, 2026 | 1,325.00 | 1,349.00 | 1,322.00 | 1,325.00 | 1,325.00 | +0.00% | 501 | 0.22 |
| Sep 25, 2026 | 1,325.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.85% | 2,465 | 1.07 |
| Sep 24, 2026 | 1,320.00 | 1,350.00 | 1,303.00 | 1,350.00 | 1,350.00 | -1.10% | 8,246 | 3.70 |
| Sep 23, 2026 | 1,370.00 | 1,388.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.36% | 963 | 0.44 |
| Sep 22, 2026 | 1,360.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | +0.74% | 1,606 | 0.72 |
| Sep 21, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | +0.74% | 4,971 | 2.31 |
| Sep 18, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | +0.00% | 202 | 0.09 |
| Sep 17, 2026 | 1,325.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,350.00 | +1.89% | 5,594 | 2.64 |
| Sep 16, 2026 | 1,330.00 | 1,347.00 | 1,311.00 | 1,325.00 | 1,325.00 | -0.38% | 4,661 | 2.23 |
| Sep 15, 2026 | 1,340.00 | 1,350.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.75% | 3,314 | 1.60 |
| Sep 14, 2026 | 1,375.00 | 1,388.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.55% | 2,860 | 1.40 |
| Sep 11, 2026 | 1,375.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,375.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,375.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | +0.24% | 3,453 | 1.62 |
| Sep 09, 2026 | 1,385.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,371.70 | -0.72% | 8,548 | 4.21 |
| Sep 08, 2026 | 1,410.00 | 1,420.00 | 1,370.00 | 1,385.00 | 1,381.68 | -1.77% | 1,151 | 0.56 |
| Sep 07, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,406.62 | +0.00% | 79 | 0.04 |
| Sep 04, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,406.62 | +0.00% | 2,541 | 1.23 |
| Sep 03, 2026 | 1,410.00 | 1,420.00 | 1,405.55 | 1,410.00 | 1,406.62 | +0.00% | 1,992 | 0.96 |
| Sep 02, 2026 | 1,440.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,406.62 | -2.08% | 2,977 | 1.44 |
| Sep 01, 2026 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,436.54 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1,440.00 | 1,480.00 | 1,412.00 | 1,440.00 | 1,436.54 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,440.00 | 1,480.00 | 1,412.00 | 1,440.00 | 1,436.54 | +0.00% | 2,647 | 0.55 |
| Aug 27, 2026 | 1,440.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,436.54 | +0.00% | 2,746 | 0.57 |
| Aug 26, 2026 | 1,440.00 | 1,453.00 | 1,406.00 | 1,440.00 | 1,436.54 | +0.00% | 1,635 | 0.34 |
| Aug 25, 2026 | 1,440.00 | 1,415.00 | 1,415.00 | 1,440.00 | 1,436.54 | +0.00% | 267 | 0.05 |
| Aug 24, 2026 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,436.54 | +0.00% | 0 | 0.00 |