Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.74 10.91 10.68 10.91 330,593 +0.23(+2.16%)
Jan 30, 2019 10.53 10.69 10.47 10.68 147,311 +0.12(+1.16%)
Jan 29, 2019 10.59 10.63 10.53 10.56 127,743 -0.01(-0.07%)
Jan 28, 2019 10.52 10.62 10.39 10.57 170,730 +0.02(+0.21%)
Jan 25, 2019 10.41 10.59 10.30 10.55 288,213 +0.30(+2.96%)
Jan 24, 2019 10.20 10.45 10.19 10.24 294,520 +0.11(+1.07%)
Jan 23, 2019 10.13 10.34 10.09 10.13 188,191 +0.06(+0.57%)
Jan 22, 2019 10.32 10.40 9.918 10.08 608,067 -0.25(-2.44%)
Jan 18, 2019 10.33 10.54 10.32 10.33 266,725 -0.03(-0.28%)
Jan 17, 2019 10.28 10.37 10.24 10.36 472,691 +0.06(+0.63%)
Jan 16, 2019 10.55 10.58 10.25 10.29 459,805 -0.26(-2.46%)
Jan 15, 2019 10.56 10.58 10.45 10.55 670,552 +0.04(+0.40%)
Jan 14, 2019 10.56 10.61 10.42 10.51 281,741 +0.02(+0.20%)
Jan 11, 2019 10.32 10.58 10.32 10.49 393,313 +0.06(+0.54%)
Jan 10, 2019 10.35 10.62 10.35 10.43 556,927 -0.01(-0.13%)
Jan 09, 2019 10.49 10.55 10.35 10.45 441,951 +0.00(+0.00%)
Jan 08, 2019 10.36 10.71 10.34 10.45 797,952 +0.29(+2.84%)
Jan 07, 2019 9.758 10.19 9.680 10.16 651,500 +0.45(+4.64%)
Jan 04, 2019 9.420 9.765 9.420 9.708 418,455 +0.46(+4.95%)
Jan 03, 2019 8.990 9.497 8.983 9.251 378,138 +0.21(+2.34%)
Jan 02, 2019 8.716 9.061 8.582 9.040 300,854 +0.27(+3.13%)
Dec 31, 2018 8.934 9.040 8.674 8.765 577,826 -0.16(-1.81%)
Dec 28, 2018 8.857 9.075 8.850 8.927 560,923 +0.08(+0.88%)
Dec 27, 2018 8.906 8.990 8.659 8.850 409,324 -0.06(-0.71%)
Dec 26, 2018 8.286 8.941 8.286 8.913 637,127 +0.69(+8.39%)
Dec 24, 2018 8.497 8.723 8.167 8.223 588,763 -0.50(-5.73%)
Dec 21, 2018 8.906 9.004 8.681 8.723 711,771 -0.22(-2.44%)
Dec 20, 2018 9.455 9.462 8.899 8.941 662,284 -0.54(-5.72%)
Dec 19, 2018 9.504 9.765 9.363 9.483 342,498 -0.01(-0.15%)
Dec 18, 2018 9.490 9.539 9.328 9.497 521,499 +0.14(+1.50%)
Dec 17, 2018 9.539 9.610 9.272 9.356 640,654 -0.21(-2.21%)
Dec 14, 2018 9.680 9.807 9.511 9.568 526,691 -0.15(-1.52%)
Dec 13, 2018 9.927 9.955 9.539 9.715 698,294 -0.15(-1.57%)
Dec 12, 2018 10.14 10.14 9.870 9.870 420,681 -0.09(-0.92%)
Dec 11, 2018 10.28 10.33 9.927 9.962 339,867 -0.23(-2.21%)
Dec 10, 2018 10.13 10.38 10.03 10.19 404,643 -0.01(-0.14%)
Dec 07, 2018 10.41 10.41 10.10 10.20 548,707 -0.15(-1.43%)
Dec 06, 2018 10.53 10.55 10.08 10.35 428,820 -0.20(-1.87%)
Dec 04, 2018 10.81 10.81 10.53 10.55 209,795 -0.26(-2.41%)
Dec 03, 2018 10.77 10.86 10.74 10.81 208,656 +0.04(+0.39%)
Nov 30, 2018 10.83 10.88 10.75 10.76 134,087 -0.06(-0.59%)
Nov 29, 2018 10.73 10.86 10.71 10.83 242,150 +0.06(+0.52%)
Nov 28, 2018 10.64 10.79 10.57 10.77 190,486 +0.13(+1.26%)
Nov 27, 2018 10.68 10.76 10.56 10.64 200,333 -0.02(-0.20%)
Nov 26, 2018 10.67 10.79 10.64 10.66 273,312 +0.01(+0.13%)
Nov 23, 2018 10.60 10.73 10.59 10.64 56,674 -0.07(-0.66%)
Nov 21, 2018 10.72 10.72 10.72 0 +0.18(+1.74%)
Nov 20, 2018 10.60 10.72 10.53 10.53 286,600 -0.12(-1.12%)
Nov 19, 2018 10.69 10.80 10.63 10.65 254,247 -0.05(-0.46%)
Nov 16, 2018 10.69 10.79 10.67 10.70 159,655 -0.02(-0.20%)
Nov 15, 2018 10.64 10.81 10.64 10.72 151,051 +0.01(+0.13%)
Nov 14, 2018 10.88 10.90 10.68 10.71 166,360 -0.13(-1.17%)
Nov 13, 2018 11.04 11.10 10.80 10.83 212,051 -0.20(-1.85%)
Nov 12, 2018 10.92 11.08 10.91 11.04 204,618 +0.12(+1.10%)
Nov 09, 2018 11.04 11.04 10.87 10.92 247,863 -0.11(-1.02%)
Nov 08, 2018 11.38 11.38 11.02 11.03 361,746 -0.29(-2.55%)
Nov 07, 2018 10.95 11.33 10.78 11.32 487,926 +0.63(+5.86%)
Nov 06, 2018 10.75 10.75 10.48 10.69 373,321 -0.08(-0.72%)
Nov 05, 2018 10.21 10.94 10.14 10.77 916,006 +0.58(+5.74%)
Nov 02, 2018 10.56 10.63 9.898 10.19 1,259,485 -0.36(-3.41%)
Nov 01, 2018 11.03 11.12 10.50 10.55 742,627 -0.58(-5.25%)
Oct 31, 2018 11.24 11.24 11.13 11.13 252,185 -0.04(-0.38%)
Oct 30, 2018 11.19 11.27 11.13 11.17 369,628 -0.04(-0.38%)
Oct 29, 2018 11.43 11.47 11.12 11.21 332,429 -0.17(-1.48%)
Oct 26, 2018 11.46 11.47 11.31 11.38 346,156 -0.06(-0.49%)
Oct 25, 2018 11.44 11.62 11.38 11.44 276,789 +0.11(+0.93%)
Oct 24, 2018 11.57 11.65 11.29 11.33 317,249 -0.33(-2.84%)
Oct 23, 2018 11.62 11.74 11.50 11.67 341,352 -0.04(-0.30%)
Oct 22, 2018 11.93 11.94 11.69 11.70 210,389 -0.22(-1.83%)
Oct 19, 2018 12.01 12.02 11.90 11.92 200,279 -0.09(-0.76%)
Oct 18, 2018 12.06 12.16 11.98 12.01 239,175 -0.04(-0.35%)
Oct 17, 2018 12.12 12.23 11.92 12.05 379,436 -0.10(-0.81%)
Oct 16, 2018 12.04 12.19 11.96 12.15 360,843 +0.17(+1.38%)
Oct 15, 2018 11.90 12.03 11.90 11.99 160,952 +0.06(+0.46%)
Oct 12, 2018 12.10 12.12 11.82 11.93 235,632 -0.10(-0.80%)
Oct 11, 2018 12.14 12.18 11.97 12.03 298,339 -0.14(-1.19%)
Oct 10, 2018 12.29 12.34 12.16 12.17 200,638 -0.11(-0.90%)
Oct 09, 2018 12.29 12.34 12.21 12.28 132,197 -0.01(-0.06%)
Oct 08, 2018 12.23 12.29 12.19 12.29 179,517 +0.07(+0.56%)
Oct 05, 2018 12.28 12.30 12.22 12.22 258,833 -0.04(-0.34%)
Oct 04, 2018 12.34 12.34 12.21 12.26 130,222 -0.08(-0.61%)
Oct 03, 2018 12.38 12.41 12.31 12.34 192,387 -0.02(-0.17%)
Oct 02, 2018 12.45 12.45 12.32 12.36 190,483 -0.06(-0.44%)
Oct 01, 2018 12.55 12.58 12.34 12.41 252,458 -0.10(-0.83%)
Sep 28, 2018 12.34 12.55 12.34 12.52 233,747 +0.17(+1.40%)
Sep 27, 2018 12.31 12.38 12.24 12.34 146,592 +0.03(+0.28%)
Sep 26, 2018 12.38 12.38 12.31 12.31 261,038 +0.00(+0.00%)
Sep 25, 2018 12.34 12.41 12.28 12.31 217,139 +0.03(+0.28%)
Sep 24, 2018 12.52 12.54 12.21 12.28 248,471 -0.24(-1.93%)
Sep 21, 2018 12.48 12.55 12.45 12.52 150,079 +0.00(+0.00%)
Sep 20, 2018 12.59 12.59 12.45 12.52 217,674 +0.03(+0.28%)
Sep 19, 2018 12.59 12.62 12.48 12.48 246,335 -0.10(-0.82%)
Sep 18, 2018 12.62 12.62 12.50 12.59 97,364 -0.03(-0.27%)
Sep 17, 2018 12.65 12.65 12.55 12.62 143,947 +0.00(+0.00%)
Sep 14, 2018 12.48 12.65 12.48 12.62 199,236 +0.14(+1.10%)
Sep 13, 2018 12.41 12.48 12.34 12.48 162,083 +0.10(+0.84%)
Sep 12, 2018 12.38 12.41 12.31 12.38 281,262 +0.07(+0.56%)
Sep 11, 2018 12.31 12.38 12.21 12.31 141,798 +0.10(+0.85%)
Sep 10, 2018 12.24 12.41 12.16 12.21 164,169 +0.07(+0.57%)
Sep 07, 2018 12.31 12.31 12.07 12.14 132,679 -0.14(-1.12%)
Sep 06, 2018 12.28 12.31 12.18 12.28 119,125 +0.14(+1.14%)
Sep 05, 2018 12.21 12.21 12.10 12.14 140,563 -0.07(-0.56%)
Sep 04, 2018 12.28 12.28 12.10 12.21 161,274 -0.07(-0.56%)
Aug 31, 2018 12.28 12.28 12.28 0 -0.03(-0.28%)
Aug 30, 2018 12.28 12.38 12.21 12.31 161,588 -0.03(-0.28%)
Aug 29, 2018 12.28 12.41 12.25 12.34 116,703 +0.07(+0.56%)
Aug 28, 2018 12.28 12.34 12.17 12.28 132,689 -0.03(-0.28%)
Aug 27, 2018 12.31 12.38 12.24 12.31 185,681 +0.10(+0.85%)
Aug 24, 2018 12.10 12.21 12.10 12.21 112,958 +0.03(+0.28%)
Aug 23, 2018 12.21 12.21 12.10 12.17 97,612 +0.07(+0.57%)
Aug 22, 2018 12.10 12.21 12.10 12.10 97,440 -0.07(-0.57%)
Aug 21, 2018 12.17 12.24 12.14 12.17 88,584 +0.00(+0.00%)
Aug 20, 2018 12.17 12.24 12.14 12.17 112,667 +0.00(+0.00%)
Aug 17, 2018 12.14 12.21 12.10 12.17 153,704 +0.03(+0.28%)
Aug 16, 2018 12.10 12.17 12.10 12.14 93,703 +0.03(+0.29%)
Aug 15, 2018 12.07 12.14 12.07 12.10 79,490 -0.03(-0.28%)
Aug 14, 2018 12.07 12.21 12.07 12.14 116,792 +0.03(+0.29%)
Aug 13, 2018 12.07 12.17 12.07 12.10 78,866 -0.03(-0.28%)
Aug 10, 2018 12.14 12.17 12.07 12.14 128,184 +0.00(+0.00%)
Aug 09, 2018 12.07 12.21 12.07 12.14 88,197 +0.07(+0.57%)
Aug 08, 2018 12.17 12.17 12.07 12.07 90,329 -0.07(-0.57%)
Aug 07, 2018 12.17 12.17 12.07 12.14 154,173 +0.00(+0.00%)
Aug 06, 2018 12.14 12.21 12.07 12.14 142,271 +0.03(+0.29%)
Aug 03, 2018 12.21 12.21 12.05 12.10 222,291 -0.03(-0.28%)
Aug 02, 2018 11.90 12.17 11.90 12.14 142,493 +0.03(+0.29%)
Aug 01, 2018 11.97 12.14 11.93 12.10 108,382 +0.10(+0.86%)
Jul 31, 2018 12.00 12.07 11.97 12.00 157,744 -0.07(-0.57%)
Jul 30, 2018 12.03 12.07 11.97 12.07 180,777 +0.00(+0.00%)
Jul 27, 2018 12.21 12.24 12.07 12.07 192,421 -0.10(-0.85%)
Jul 26, 2018 12.24 12.24 12.10 12.17 200,029 +0.00(+0.00%)
Jul 25, 2018 12.14 12.21 12.07 12.17 205,039 +0.03(+0.28%)
Jul 24, 2018 12.14 12.15 12.00 12.14 173,183 +0.03(+0.29%)
Jul 23, 2018 12.07 12.13 11.97 12.10 167,194 +0.14(+1.15%)
Jul 20, 2018 11.93 12.00 11.90 11.97 103,615 +0.03(+0.29%)
Jul 19, 2018 11.90 11.97 11.79 11.93 144,135 -0.03(-0.29%)
Jul 18, 2018 12.17 12.17 11.90 11.97 417,540 -0.13(-1.08%)
Jul 17, 2018 12.10 12.16 12.03 12.10 464,558 +0.00(+0.00%)
Jul 16, 2018 12.33 12.37 12.03 12.10 549,496 -0.03(-0.28%)
Jul 13, 2018 11.99 12.13 11.99 12.13 196,722 +0.10(+0.84%)
Jul 12, 2018 12.06 12.10 11.96 12.03 184,525 +0.00(+0.00%)
Jul 11, 2018 12.10 12.10 11.99 12.03 133,944 -0.07(-0.56%)
Jul 10, 2018 12.16 12.16 12.03 12.10 162,118 +0.00(+0.00%)
Jul 09, 2018 12.13 12.13 12.10 12.10 289,024 +0.00(+0.00%)
Jul 06, 2018 11.86 12.10 11.78 12.10 478,002 +0.34(+2.87%)
Jul 05, 2018 11.72 11.83 11.66 11.76 179,669 +0.07(+0.58%)
Jul 03, 2018 11.69 11.69 11.69 0 +0.14(+1.17%)
Jul 02, 2018 11.66 11.69 11.49 11.56 294,675 -0.14(-1.16%)
Jun 29, 2018 11.79 11.79 11.62 11.69 265,049 -0.07(-0.57%)
Jun 28, 2018 11.66 11.78 11.59 11.76 273,765 +0.10(+0.87%)
Jun 27, 2018 11.93 11.93 11.66 11.66 150,305 -0.24(-1.99%)
Jun 26, 2018 11.83 11.96 11.78 11.89 231,193 +0.07(+0.57%)
Jun 25, 2018 11.83 11.86 11.70 11.83 296,764 +0.00(+0.00%)
Jun 22, 2018 11.72 11.89 11.69 11.83 306,265 +0.03(+0.29%)
Jun 21, 2018 11.59 11.86 11.52 11.79 424,809 +0.14(+1.16%)
Jun 20, 2018 11.56 11.70 11.56 11.66 129,225 +0.10(+0.88%)
Jun 19, 2018 11.59 11.60 11.52 11.56 197,132 -0.03(-0.29%)
Jun 18, 2018 11.49 11.59 11.49 11.59 212,661 +0.10(+0.88%)
Jun 15, 2018 11.62 11.49 11.49 264,145 -0.14(-1.16%)
Jun 14, 2018 11.66 11.72 11.56 11.62 201,058 -0.03(-0.29%)
Jun 13, 2018 11.76 11.83 11.62 11.66 216,688 -0.10(-0.86%)
Jun 12, 2018 11.89 11.93 11.72 11.76 249,320 -0.14(-1.14%)
Jun 11, 2018 11.69 11.93 11.62 11.89 514,955 +0.30(+2.62%)
Jun 08, 2018 11.42 11.62 11.42 11.59 221,074 +0.17(+1.48%)
Jun 07, 2018 11.35 11.49 11.32 11.42 205,845 +0.14(+1.20%)
Jun 06, 2018 11.42 11.25 11.29 174,705 +0.00(+0.00%)
Jun 05, 2018 11.39 11.40 11.22 11.29 181,674 -0.07(-0.59%)
Jun 04, 2018 11.35 11.42 11.29 11.35 201,919 +0.03(+0.30%)
Jun 01, 2018 11.18 11.32 11.15 11.32 165,016 +0.20(+1.82%)
May 31, 2018 11.18 11.25 11.02 11.12 235,492 -0.07(-0.60%)
May 30, 2018 11.29 11.29 11.15 11.18 200,845 +0.00(+0.00%)
May 29, 2018 11.35 11.39 11.15 11.18 293,485 -0.07(-0.60%)
May 25, 2018 11.25 11.25 11.25 0 +0.10(+0.91%)
May 24, 2018 11.15 11.22 11.10 11.15 235,144 +0.03(+0.30%)
May 23, 2018 10.81 11.15 10.74 11.12 509,436 +0.34(+3.13%)
May 22, 2018 10.61 10.81 10.54 10.78 587,197 +0.30(+2.90%)
May 21, 2018 10.51 10.58 10.41 10.47 310,928 +0.07(+0.65%)
May 18, 2018 10.44 10.54 10.37 10.41 210,431 +0.00(+0.00%)
May 17, 2018 10.51 10.54 10.37 10.41 240,977 -0.07(-0.64%)
May 16, 2018 10.51 10.58 10.44 10.47 313,822 -0.07(-0.64%)
May 15, 2018 10.54 10.68 10.49 10.54 320,956 -0.03(-0.32%)
May 14, 2018 10.61 10.68 10.47 10.58 242,015 -0.03(-0.32%)
May 11, 2018 10.61 10.69 10.58 10.61 194,131 -0.03(-0.32%)
May 10, 2018 10.68 10.71 10.58 10.64 212,330 +0.03(+0.32%)
May 09, 2018 10.85 10.85 10.54 10.61 246,448 -0.20(-1.87%)
May 08, 2018 10.74 10.83 10.68 10.81 232,489 +0.07(+0.63%)
May 07, 2018 10.37 10.85 10.37 10.74 671,779 +0.34(+3.25%)
May 04, 2018 10.44 10.51 10.27 10.41 234,996 -0.07(-0.64%)
May 03, 2018 10.47 10.64 10.24 10.47 252,651 -0.07(-0.64%)
May 02, 2018 10.54 10.64 10.44 10.54 178,038 +0.00(+0.00%)
May 01, 2018 10.54 10.61 10.41 10.54 162,858 +0.07(+0.65%)
Apr 30, 2018 10.37 10.61 10.37 10.47 312,083 +0.14(+1.31%)
Apr 27, 2018 10.20 10.47 10.00 10.34 599,466 +0.20(+2.00%)
Apr 26, 2018 10.58 10.58 9.866 10.14 1,039,883 -0.37(-3.54%)
Apr 25, 2018 10.85 10.91 10.41 10.51 999,702 -0.41(-3.72%)
Apr 24, 2018 10.98 11.03 10.74 10.91 337,539 -0.07(-0.62%)
Apr 23, 2018 10.95 11.05 10.85 10.98 330,258 +0.00(+0.00%)
Apr 20, 2018 10.88 11.02 10.85 10.98 227,061 +0.07(+0.62%)
Apr 19, 2018 10.88 10.98 10.82 10.91 178,708 +0.03(+0.31%)
Apr 18, 2018 10.98 11.02 10.88 10.88 224,325 -0.09(-0.86%)
Apr 17, 2018 11.14 11.14 10.94 10.97 281,481 -0.13(-1.19%)
Apr 16, 2018 10.94 11.14 10.88 11.11 344,481 +0.26(+2.44%)
Apr 13, 2018 10.94 10.99 10.84 10.84 108,175 -0.13(-1.20%)
Apr 12, 2018 10.88 10.97 10.81 10.97 115,859 +0.13(+1.22%)
Apr 11, 2018 10.74 10.88 10.74 10.84 110,137 +0.03(+0.31%)
Apr 10, 2018 10.74 10.91 10.74 10.81 166,054 +0.07(+0.62%)
Apr 09, 2018 10.78 10.84 10.73 10.74 176,536 -0.07(-0.61%)
Apr 06, 2018 10.94 10.99 10.78 10.81 238,272 -0.07(-0.61%)
Apr 05, 2018 10.91 10.97 10.81 10.88 117,947 +0.00(+0.00%)
Apr 04, 2018 10.64 10.94 10.64 10.88 203,845 +0.13(+1.23%)
Apr 03, 2018 10.64 10.78 10.64 10.74 205,658 +0.03(+0.31%)
Apr 02, 2018 10.84 10.88 10.38 10.71 520,681 -0.13(-1.22%)
Mar 29, 2018 10.84 10.84 10.84 0 -0.07(-0.61%)
Mar 28, 2018 10.88 10.94 10.78 10.91 163,791 +0.07(+0.61%)
Mar 27, 2018 11.11 11.14 10.84 10.84 246,428 -0.23(-2.09%)
Mar 26, 2018 11.04 11.17 10.94 11.07 246,959 +0.17(+1.52%)
Mar 23, 2018 11.04 11.09 10.84 10.91 277,250 -0.13(-1.20%)
Mar 22, 2018 11.14 11.14 11.04 11.04 135,475 -0.10(-0.89%)
Mar 21, 2018 11.11 11.24 11.04 11.14 188,675 +0.07(+0.60%)
Mar 20, 2018 11.07 11.17 11.04 11.07 120,491 -0.07(-0.59%)
Mar 19, 2018 11.14 11.14 11.01 11.14 97,787 +0.07(+0.60%)
Mar 16, 2018 11.11 11.17 11.01 11.07 292,416 +0.00(+0.00%)
Mar 15, 2018 11.17 11.17 10.94 11.07 185,635 -0.10(-0.89%)
Mar 14, 2018 11.17 11.17 11.07 11.17 81,422 +0.00(+0.00%)
Mar 13, 2018 11.21 11.21 11.10 11.17 191,832 +0.00(+0.00%)
Mar 12, 2018 11.17 11.17 11.04 11.17 140,371 +0.07(+0.60%)
Mar 09, 2018 10.97 11.11 10.91 11.11 146,954 +0.17(+1.51%)
Mar 08, 2018 10.91 11.01 10.81 10.94 353,392 +0.13(+1.22%)
Mar 07, 2018 10.78 10.81 427,384 -0.03(-0.31%)
Mar 06, 2018 10.91 11.01 10.81 10.84 303,065 -0.07(-0.61%)
Mar 05, 2018 10.97 10.97 10.78 10.91 205,167 -0.03(-0.30%)
Mar 02, 2018 10.88 11.04 10.84 10.94 147,667 +0.00(+0.00%)
Mar 01, 2018 11.24 11.24 10.89 10.94 176,453 -0.10(-0.90%)
Feb 28, 2018 11.01 11.14 10.88 11.04 205,887 +0.13(+1.21%)
Feb 27, 2018 10.91 11.01 10.81 10.91 218,815 +0.00(+0.00%)
Feb 26, 2018 10.91 10.96 10.74 10.91 259,199 +0.03(+0.30%)
Feb 23, 2018 10.94 10.97 10.84 10.88 167,934 -0.07(-0.61%)
Feb 22, 2018 10.97 11.04 10.88 10.94 83,772 -0.03(-0.30%)
Feb 21, 2018 10.88 11.11 10.84 10.97 192,526 +0.10(+0.91%)
Feb 20, 2018 10.97 11.04 10.81 10.88 260,755 +0.00(+0.00%)
Feb 16, 2018 10.88 10.88 10.88 0 -0.13(-1.20%)
Feb 15, 2018 11.07 11.08 10.97 11.01 76,879 -0.10(-0.89%)
Feb 14, 2018 10.78 11.11 10.78 11.11 233,708 +0.26(+2.44%)
Feb 13, 2018 10.74 10.91 10.74 10.84 187,789 -0.07(-0.61%)
Feb 12, 2018 10.88 10.91 10.78 10.91 142,915 +0.07(+0.61%)
Feb 09, 2018 10.91 10.91 10.64 10.84 377,901 +0.03(+0.31%)
Feb 08, 2018 10.91 10.92 10.81 10.81 191,600 -0.07(-0.61%)
Feb 07, 2018 10.94 11.08 10.88 10.88 214,509 -0.10(-0.90%)
Feb 06, 2018 10.81 11.11 10.68 10.97 364,188 +0.02(+0.15%)
Feb 05, 2018 11.14 11.14 10.91 10.96 337,789 -0.21(-1.92%)
Feb 02, 2018 11.24 11.27 11.14 11.17 282,694 -0.07(-0.59%)
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.