Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.42 10.48 10.33 10.42 309,342 -0.03(-0.29%)
Jan 30, 2017 10.54 10.54 10.30 10.45 295,663 -0.09(-0.85%)
Jan 27, 2017 10.78 10.78 10.51 10.54 372,708 -0.21(-1.94%)
Jan 26, 2017 10.60 10.78 10.48 10.75 465,630 +0.09(+0.84%)
Jan 25, 2017 10.51 10.66 10.51 10.66 426,716 +0.18(+1.70%)
Jan 24, 2017 10.39 10.48 10.27 10.48 440,522 +0.06(+0.57%)
Jan 23, 2017 10.39 10.48 10.33 10.42 724,865 -0.03(-0.29%)
Jan 20, 2017 10.51 10.57 10.39 10.45 276,591 -0.06(-0.57%)
Jan 19, 2017 10.72 10.74 10.48 10.51 243,243 -0.15(-1.40%)
Jan 18, 2017 10.54 10.76 10.52 10.66 416,415 +0.09(+0.85%)
Jan 17, 2017 10.66 10.69 10.51 10.57 365,857 -0.02(-0.22%)
Jan 13, 2017 10.59 10.59 10.59 0 +0.18(+1.68%)
Jan 12, 2017 10.48 10.53 10.39 10.42 316,246 -0.03(-0.28%)
Jan 11, 2017 10.56 10.56 10.42 10.45 357,626 +0.00(+0.00%)
Jan 10, 2017 10.53 10.53 10.42 10.45 346,263 -0.06(-0.56%)
Jan 09, 2017 10.62 10.62 10.48 10.50 283,892 -0.06(-0.55%)
Jan 06, 2017 10.42 10.74 10.42 10.56 474,237 +0.06(+0.56%)
Jan 05, 2017 10.62 10.62 10.42 10.50 410,840 -0.06(-0.55%)
Jan 04, 2017 10.68 10.74 10.50 10.56 299,420 -0.12(-1.09%)
Jan 03, 2017 10.50 10.71 10.42 10.68 630,789 +0.23(+2.23%)
Dec 30, 2016 10.45 10.45 10.45 0 +0.03(+0.28%)
Dec 29, 2016 10.30 10.45 10.21 10.42 590,314 +0.12(+1.13%)
Dec 28, 2016 10.36 10.45 10.21 10.30 577,705 -0.18(-1.67%)
Dec 27, 2016 10.39 10.48 10.15 10.48 875,570 -0.03(-0.28%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.03(+0.28%)
Dec 22, 2016 10.39 10.50 10.27 10.48 604,941 +0.00(+0.00%)
Dec 21, 2016 10.33 10.50 10.10 10.48 1,206,082 +0.15(+1.41%)
Dec 20, 2016 10.24 10.33 10.19 10.33 557,288 +0.09(+0.85%)
Dec 19, 2016 10.15 10.30 10.10 10.24 494,432 +0.09(+0.86%)
Dec 16, 2016 9.979 10.21 9.892 10.15 620,792 +0.03(+0.29%)
Dec 15, 2016 10.21 10.21 9.927 10.12 876,230 -0.03(-0.29%)
Dec 14, 2016 10.36 10.45 10.10 10.15 1,402,319 -0.29(-2.79%)
Dec 13, 2016 10.53 10.56 10.36 10.45 632,073 -0.06(-0.56%)
Dec 12, 2016 10.42 10.59 10.42 10.50 763,995 +0.00(+0.00%)
Dec 09, 2016 10.48 10.50 10.04 10.50 1,446,955 +0.03(+0.28%)
Dec 08, 2016 10.53 10.68 10.36 10.48 5,508,715 -0.79(-6.99%)
Dec 07, 2016 11.29 11.38 11.15 11.26 293,854 +0.00(+0.00%)
Dec 06, 2016 11.09 11.29 11.03 11.26 187,257 +0.23(+2.12%)
Dec 05, 2016 11.18 11.18 11.00 11.03 149,102 -0.06(-0.53%)
Dec 02, 2016 11.15 11.23 10.96 11.09 281,834 -0.06(-0.52%)
Dec 01, 2016 11.06 11.23 11.00 11.15 252,564 +0.15(+1.33%)
Nov 30, 2016 10.97 11.06 10.94 11.00 209,760 +0.00(+0.00%)
Nov 29, 2016 11.23 11.23 10.97 11.00 208,019 -0.18(-1.57%)
Nov 28, 2016 11.23 11.26 11.11 11.18 187,070 -0.09(-0.78%)
Nov 25, 2016 11.09 11.26 11.07 11.26 206,461 +0.20(+1.85%)
Nov 23, 2016 11.06 11.06 11.06 0 +0.18(+1.61%)
Nov 22, 2016 10.83 10.94 10.78 10.88 283,840 +0.06(+0.54%)
Nov 21, 2016 10.85 10.91 10.80 10.83 324,348 -0.09(-0.80%)
Nov 18, 2016 10.91 10.91 10.83 10.91 245,425 +0.00(+0.00%)
Nov 17, 2016 11.03 11.09 10.88 10.91 366,036 -0.15(-1.32%)
Nov 16, 2016 11.00 11.09 10.91 11.06 186,976 +0.06(+0.53%)
Nov 15, 2016 10.94 11.06 10.80 11.00 162,151 +0.12(+1.07%)
Nov 14, 2016 11.09 11.18 10.77 10.88 382,209 -0.18(-1.58%)
Nov 11, 2016 10.77 11.09 10.77 11.06 379,447 +0.29(+2.71%)
Nov 10, 2016 10.88 10.97 10.74 10.77 387,843 +0.03(+0.27%)
Nov 09, 2016 10.50 10.85 10.45 10.74 277,308 +0.18(+1.66%)
Nov 08, 2016 10.59 10.62 10.45 10.56 258,788 +0.09(+0.84%)
Nov 07, 2016 10.50 10.65 10.42 10.48 224,063 +0.09(+0.84%)
Nov 04, 2016 10.53 10.59 10.39 10.39 275,778 -0.03(-0.28%)
Nov 03, 2016 10.85 10.88 10.33 10.42 638,392 -0.32(-2.99%)
Nov 02, 2016 10.71 10.80 10.65 10.74 174,409 -0.06(-0.54%)
Nov 01, 2016 10.74 10.81 10.65 10.80 203,574 +0.12(+1.09%)
Oct 31, 2016 10.94 10.94 10.62 10.68 324,266 -0.20(-1.88%)
Oct 28, 2016 10.80 10.93 10.65 10.88 312,210 +0.09(+0.81%)
Oct 27, 2016 10.88 10.94 10.74 10.80 341,400 -0.06(-0.54%)
Oct 26, 2016 10.85 10.88 10.80 10.85 299,818 -0.03(-0.27%)
Oct 25, 2016 10.85 10.88 10.74 10.88 353,808 +0.06(+0.54%)
Oct 24, 2016 10.71 10.85 10.71 10.83 581,439 +0.09(+0.81%)
Oct 21, 2016 10.42 10.91 10.38 10.74 1,263,268 +0.36(+3.49%)
Oct 20, 2016 10.14 10.39 10.11 10.38 387,773 +0.18(+1.77%)
Oct 19, 2016 10.27 10.29 10.20 10.20 228,111 -0.12(-1.19%)
Oct 18, 2016 10.16 10.40 10.12 10.32 225,369 +0.16(+1.61%)
Oct 17, 2016 10.23 10.28 10.08 10.15 425,794 -0.08(-0.78%)
Oct 14, 2016 10.16 10.24 10.15 10.23 253,090 +0.10(+0.96%)
Oct 13, 2016 10.16 10.16 10.07 10.14 324,323 +0.00(+0.00%)
Oct 12, 2016 10.06 10.15 10.03 10.14 220,615 +0.07(+0.68%)
Oct 11, 2016 10.09 10.09 10.01 10.07 211,153 +0.03(+0.34%)
Oct 10, 2016 10.05 10.10 10.01 10.03 143,591 +0.01(+0.06%)
Oct 07, 2016 10.02 10.04 9.957 10.03 145,772 +0.05(+0.52%)
Oct 06, 2016 9.988 10.02 9.920 9.977 117,752 +0.01(+0.11%)
Oct 05, 2016 10.02 10.03 9.903 9.965 193,865 -0.02(-0.17%)
Oct 04, 2016 9.943 10.02 9.931 9.983 245,838 +0.03(+0.34%)
Oct 03, 2016 9.920 9.971 9.874 9.948 116,860 +0.01(+0.12%)
Sep 30, 2016 9.920 9.943 9.845 9.937 208,054 +0.02(+0.23%)
Sep 29, 2016 9.874 9.920 9.760 9.914 189,012 +0.06(+0.58%)
Sep 28, 2016 9.754 9.920 9.691 9.857 232,196 +0.08(+0.82%)
Sep 27, 2016 9.805 9.823 9.685 9.777 124,981 +0.01(+0.12%)
Sep 26, 2016 9.794 9.828 9.725 9.765 106,002 -0.09(-0.87%)
Sep 23, 2016 9.903 9.903 9.697 9.851 211,436 +0.00(+0.00%)
Sep 22, 2016 9.691 9.891 9.691 9.851 191,710 +0.20(+2.07%)
Sep 21, 2016 9.702 9.742 9.633 9.651 121,095 +0.01(+0.12%)
Sep 20, 2016 9.720 9.851 9.634 9.640 94,047 -0.05(-0.47%)
Sep 19, 2016 9.800 9.857 9.680 9.685 226,674 -0.05(-0.47%)
Sep 16, 2016 9.697 9.800 9.611 9.731 182,724 +0.04(+0.41%)
Sep 15, 2016 9.622 9.720 9.588 9.691 110,548 +0.11(+1.13%)
Sep 14, 2016 9.651 9.697 9.582 9.582 130,221 -0.05(-0.48%)
Sep 13, 2016 9.634 9.708 9.588 9.628 157,384 -0.05(-0.53%)
Sep 12, 2016 9.548 9.805 9.491 9.680 348,813 +0.11(+1.13%)
Sep 09, 2016 9.720 9.805 9.560 9.571 314,413 -0.17(-1.76%)
Sep 08, 2016 9.794 9.868 9.731 9.742 245,194 -0.04(-0.41%)
Sep 07, 2016 9.891 9.954 9.777 9.782 242,704 -0.08(-0.81%)
Sep 06, 2016 10.01 10.03 9.845 9.863 249,751 -0.11(-1.15%)
Sep 02, 2016 9.971 9.977 9.977 9.977 148,318 +0.03(+0.34%)
Sep 01, 2016 9.925 9.943 9.828 9.943 160,313 +0.08(+0.81%)
Aug 31, 2016 9.834 9.880 9.754 9.863 254,008 +0.05(+0.52%)
Aug 30, 2016 9.800 9.863 9.737 9.811 268,705 +0.06(+0.65%)
Aug 29, 2016 9.828 9.840 9.748 9.748 209,409 -0.03(-0.29%)
Aug 26, 2016 9.765 9.880 9.708 9.777 307,950 +0.07(+0.71%)
Aug 25, 2016 9.662 9.754 9.662 9.708 364,533 +0.02(+0.18%)
Aug 24, 2016 9.720 9.720 9.674 9.691 145,321 -0.04(-0.41%)
Aug 23, 2016 9.737 9.805 9.691 9.731 208,026 +0.01(+0.06%)
Aug 22, 2016 9.765 9.805 9.720 9.725 209,022 -0.06(-0.58%)
Aug 19, 2016 9.817 9.908 9.765 9.782 139,185 -0.05(-0.52%)
Aug 18, 2016 9.857 9.885 9.777 9.834 78,561 +0.01(+0.06%)
Aug 17, 2016 9.765 9.914 9.720 9.828 208,284 +0.07(+0.76%)
Aug 16, 2016 9.851 9.863 9.720 9.754 279,850 -0.09(-0.87%)
Aug 15, 2016 9.760 9.908 9.760 9.840 151,892 +0.09(+0.88%)
Aug 12, 2016 9.782 9.811 9.737 9.754 249,188 -0.03(-0.35%)
Aug 11, 2016 9.800 9.845 9.742 9.788 222,791 -0.06(-0.64%)
Aug 10, 2016 9.834 9.883 9.805 9.851 148,336 +0.00(+0.00%)
Aug 09, 2016 9.937 9.977 9.840 9.851 186,477 -0.10(-0.98%)
Aug 08, 2016 9.977 10.05 9.937 9.948 163,491 -0.09(-0.86%)
Aug 05, 2016 10.03 10.05 9.943 10.03 137,529 +0.00(+0.00%)
Aug 04, 2016 10.01 10.05 9.914 10.03 248,390 +0.17(+1.68%)
Aug 03, 2016 9.662 9.917 9.640 9.868 239,886 +0.22(+2.25%)
Aug 02, 2016 9.748 9.748 9.577 9.651 269,130 -0.16(-1.63%)
Aug 01, 2016 9.737 9.863 9.734 9.811 251,578 +0.08(+0.82%)
Jul 29, 2016 9.662 9.754 9.651 9.731 225,261 -0.02(-0.18%)
Jul 28, 2016 9.731 9.754 9.668 9.748 156,840 +0.03(+0.29%)
Jul 27, 2016 9.720 9.731 9.662 9.720 130,842 +0.00(+0.00%)
Jul 26, 2016 9.720 9.748 9.617 9.720 172,604 +0.02(+0.24%)
Jul 25, 2016 9.645 9.742 9.645 9.697 126,343 +0.05(+0.47%)
Jul 22, 2016 9.577 9.720 9.577 9.651 283,443 +0.09(+0.90%)
Jul 21, 2016 9.674 9.702 9.565 9.565 115,435 -0.13(-1.36%)
Jul 20, 2016 9.588 9.702 9.445 9.697 422,343 +0.21(+2.17%)
Jul 19, 2016 9.462 9.554 9.445 9.491 272,640 -0.01(-0.06%)
Jul 18, 2016 9.497 9.513 9.457 9.497 418,916 +0.03(+0.30%)
Jul 15, 2016 9.469 9.502 9.417 9.469 197,392 +0.04(+0.48%)
Jul 14, 2016 9.474 9.508 9.407 9.424 301,133 +0.04(+0.48%)
Jul 13, 2016 9.457 9.491 9.374 9.379 278,769 -0.11(-1.12%)
Jul 12, 2016 9.457 9.513 9.441 9.485 220,431 +0.01(+0.12%)
Jul 11, 2016 9.497 9.513 9.435 9.474 169,025 +0.05(+0.53%)
Jul 08, 2016 9.429 9.474 9.424 9.424 147,525 +0.00(+0.00%)
Jul 07, 2016 9.362 9.429 9.323 9.424 130,458 +0.06(+0.66%)
Jul 06, 2016 9.318 9.407 9.250 9.362 100,530 +0.06(+0.60%)
Jul 05, 2016 9.346 9.357 9.239 9.306 129,012 -0.01(-0.06%)
Jul 01, 2016 9.334 9.312 9.312 9.312 120,083 +0.03(+0.30%)
Jun 30, 2016 9.234 9.312 9.189 9.284 163,788 +0.10(+1.04%)
Jun 29, 2016 9.161 9.306 9.099 9.189 224,421 +0.09(+0.98%)
Jun 28, 2016 9.234 9.234 9.071 9.099 202,611 -0.01(-0.12%)
Jun 27, 2016 9.234 9.234 9.027 9.110 321,944 -0.16(-1.75%)
Jun 24, 2016 9.183 9.413 9.161 9.273 347,238 -0.22(-2.36%)
Jun 23, 2016 9.318 9.513 9.304 9.497 347,320 +0.22(+2.35%)
Jun 22, 2016 9.211 9.290 9.200 9.278 206,337 +0.04(+0.48%)
Jun 21, 2016 9.155 9.234 9.116 9.234 199,538 +0.08(+0.86%)
Jun 20, 2016 9.161 9.200 9.133 9.155 223,002 +0.04(+0.43%)
Jun 17, 2016 9.127 9.127 9.010 9.116 237,830 +0.02(+0.25%)
Jun 16, 2016 9.043 9.200 9.024 9.094 333,795 +0.16(+1.75%)
Jun 15, 2016 8.769 9.004 8.769 8.937 120,442 +0.17(+1.91%)
Jun 14, 2016 8.937 8.937 8.769 8.769 162,601 -0.13(-1.51%)
Jun 13, 2016 9.110 9.110 8.903 8.903 106,943 -0.19(-2.09%)
Jun 10, 2016 9.010 9.116 8.959 9.094 160,532 +0.02(+0.25%)
Jun 09, 2016 9.032 9.088 8.959 9.071 125,610 +0.03(+0.37%)
Jun 08, 2016 8.965 9.049 8.965 9.038 100,759 +0.00(+0.00%)
Jun 07, 2016 9.010 9.060 8.898 9.038 83,613 +0.08(+0.94%)
Jun 06, 2016 8.982 9.058 8.939 8.954 77,698 -0.09(-0.99%)
Jun 03, 2016 9.015 9.066 8.976 9.043 179,449 +0.03(+0.31%)
Jun 02, 2016 8.982 9.015 8.937 9.015 92,271 +0.06(+0.69%)
Jun 01, 2016 8.920 9.010 8.920 8.954 100,928 +0.06(+0.69%)
May 31, 2016 8.792 8.915 8.786 8.892 274,879 +0.07(+0.82%)
May 27, 2016 8.808 8.819 8.819 8.819 225,870 +0.02(+0.25%)
May 26, 2016 8.814 8.926 8.775 8.797 142,432 -0.08(-0.88%)
May 25, 2016 8.931 9.004 8.853 8.875 116,049 -0.06(-0.69%)
May 24, 2016 8.987 9.077 8.892 8.937 141,401 +0.07(+0.76%)
May 23, 2016 8.892 8.926 8.758 8.870 111,264 +0.04(+0.44%)
May 20, 2016 8.814 8.864 8.786 8.831 135,197 +0.03(+0.38%)
May 19, 2016 8.909 8.945 8.736 8.797 163,114 -0.06(-0.63%)
May 18, 2016 8.797 8.948 8.797 8.853 182,844 +0.00(+0.00%)
May 17, 2016 8.892 8.943 8.764 8.853 216,135 -0.04(-0.44%)
May 16, 2016 8.797 8.937 8.774 8.892 123,549 +0.11(+1.21%)
May 13, 2016 8.758 8.836 8.738 8.786 119,663 -0.03(-0.32%)
May 12, 2016 8.943 8.943 8.764 8.814 79,758 -0.02(-0.25%)
May 11, 2016 8.982 9.027 8.836 8.836 86,013 -0.13(-1.50%)
May 10, 2016 8.954 9.094 8.870 8.971 189,422 +0.11(+1.26%)
May 09, 2016 8.769 8.915 8.769 8.859 119,477 +0.06(+0.64%)
May 06, 2016 8.847 8.864 8.775 8.803 115,295 -0.01(-0.06%)
May 05, 2016 8.752 8.859 8.624 8.808 212,649 -0.02(-0.25%)
May 04, 2016 8.764 8.919 8.758 8.831 117,731 -0.07(-0.82%)
May 03, 2016 8.976 8.976 8.841 8.903 100,857 -0.08(-0.87%)
May 02, 2016 9.071 9.071 8.937 8.982 99,618 -0.02(-0.19%)
Apr 29, 2016 9.049 9.094 8.954 8.999 202,894 +0.02(+0.19%)
Apr 28, 2016 8.892 9.094 8.853 8.982 253,300 +0.07(+0.75%)
Apr 27, 2016 8.887 8.931 8.847 8.915 181,407 +0.05(+0.57%)
Apr 26, 2016 8.808 8.945 8.758 8.864 126,196 +0.04(+0.44%)
Apr 25, 2016 8.881 8.948 8.786 8.825 252,698 -0.08(-0.94%)
Apr 22, 2016 9.055 9.127 8.864 8.909 234,882 -0.11(-1.18%)
Apr 21, 2016 8.752 9.094 8.752 9.015 288,163 +0.20(+2.22%)
Apr 20, 2016 8.976 9.038 8.713 8.819 380,377 -0.21(-2.35%)
Apr 19, 2016 8.999 9.138 8.999 9.032 150,870 -0.03(-0.31%)
Apr 18, 2016 8.978 9.060 8.956 9.060 308,288 +0.09(+0.98%)
Apr 15, 2016 9.000 9.049 8.926 8.973 213,466 -0.05(-0.55%)
Apr 14, 2016 9.000 9.033 8.929 9.022 154,289 +0.07(+0.73%)
Apr 13, 2016 8.951 8.994 8.896 8.956 156,371 +0.04(+0.43%)
Apr 12, 2016 8.962 8.967 8.896 8.918 141,867 -0.01(-0.12%)
Apr 11, 2016 8.994 9.082 8.911 8.929 245,365 -0.02(-0.18%)
Apr 08, 2016 8.863 8.978 8.836 8.945 238,024 +0.11(+1.24%)
Apr 07, 2016 8.715 8.885 8.688 8.836 192,620 +0.09(+1.00%)
Apr 06, 2016 8.650 8.786 8.650 8.748 94,116 +0.08(+0.95%)
Apr 05, 2016 8.715 8.754 8.632 8.666 134,380 -0.05(-0.63%)
Apr 04, 2016 8.639 8.792 8.628 8.721 175,307 +0.08(+0.95%)
Apr 01, 2016 8.502 8.682 8.496 8.639 165,665 +0.07(+0.83%)
Mar 31, 2016 8.529 8.600 8.507 8.567 147,904 -0.02(-0.19%)
Mar 30, 2016 8.266 8.584 8.266 8.584 328,308 +0.31(+3.77%)
Mar 29, 2016 8.053 8.305 8.047 8.272 174,578 +0.16(+2.03%)
Mar 28, 2016 8.020 8.124 7.938 8.108 180,452 +0.04(+0.47%)
Mar 24, 2016 7.954 8.069 8.069 8.069 269,801 +0.11(+1.38%)
Mar 23, 2016 8.069 8.075 7.960 7.960 192,308 -0.09(-1.16%)
Mar 22, 2016 8.009 8.129 8.009 8.053 240,486 +0.05(+0.62%)
Mar 21, 2016 8.069 8.168 8.004 8.004 614,221 -0.03(-0.34%)
Mar 18, 2016 8.047 8.127 8.025 8.031 454,983 +0.00(+0.00%)
Mar 17, 2016 8.025 8.173 8.025 8.031 212,635 -0.02(-0.27%)
Mar 16, 2016 8.020 8.075 7.959 8.053 123,938 +0.01(+0.07%)
Mar 15, 2016 8.075 8.102 7.949 8.047 109,442 -0.01(-0.14%)
Mar 14, 2016 7.993 8.146 7.954 8.058 370,177 +0.03(+0.41%)
Mar 11, 2016 8.053 8.097 7.998 8.025 101,614 -0.01(-0.07%)
Mar 10, 2016 7.993 8.036 7.972 8.031 143,520 +0.05(+0.69%)
Mar 09, 2016 8.015 8.080 7.954 7.976 93,374 -0.07(-0.82%)
Mar 08, 2016 8.020 8.091 8.004 8.042 160,344 +0.01(+0.07%)
Mar 07, 2016 7.938 8.086 7.938 8.036 246,416 +0.07(+0.89%)
Mar 04, 2016 8.036 8.064 7.916 7.965 271,151 -0.07(-0.89%)
Mar 03, 2016 8.075 8.080 7.943 8.036 142,587 -0.01(-0.14%)
Mar 02, 2016 8.047 8.086 7.670 8.047 450,305 -0.05(-0.68%)
Mar 01, 2016 7.861 8.124 7.828 8.102 331,002 +0.03(+0.34%)
Feb 29, 2016 8.009 8.113 7.927 8.075 214,129 +0.10(+1.30%)
Feb 26, 2016 7.993 8.069 7.949 7.971 60,293 -0.06(-0.75%)
Feb 25, 2016 7.921 8.069 7.823 8.031 97,948 +0.17(+2.16%)
Feb 24, 2016 7.790 7.910 7.768 7.861 108,044 +0.04(+0.49%)
Feb 23, 2016 7.806 7.932 7.801 7.823 132,012 +0.01(+0.07%)
Feb 22, 2016 8.031 8.201 7.801 7.817 190,033 -0.23(-2.86%)
Feb 19, 2016 8.036 8.184 7.932 8.047 171,111 -0.03(-0.34%)
Feb 18, 2016 7.894 8.075 7.894 8.075 144,043 +0.10(+1.24%)
Feb 17, 2016 7.845 8.058 7.841 7.976 181,488 +0.10(+1.25%)
Feb 16, 2016 7.746 7.982 7.746 7.878 145,985 +0.10(+1.34%)
Feb 12, 2016 7.708 7.774 7.774 7.774 255,736 +0.05(+0.71%)
Feb 11, 2016 7.719 7.785 7.664 7.719 208,664 -0.09(-1.12%)
Feb 10, 2016 7.823 7.960 7.763 7.806 131,406 -0.01(-0.14%)
Feb 09, 2016 7.790 7.949 7.763 7.817 178,640 -0.07(-0.90%)
Feb 08, 2016 7.916 7.942 7.774 7.889 168,796 -0.13(-1.64%)
Feb 05, 2016 8.075 8.075 7.971 8.020 124,377 -0.07(-0.88%)
Feb 04, 2016 8.190 8.212 8.058 8.091 353,967 -0.16(-1.99%)
Feb 03, 2016 8.332 8.362 8.217 8.255 194,423 -0.08(-0.92%)
Feb 02, 2016 8.376 8.400 8.244 8.332 138,422 -0.04(-0.52%)
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.