Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.99 10.99 10.89 10.89 257,717 -0.04(-0.38%)
Oct 30, 2018 10.95 11.03 10.89 10.93 377,736 -0.04(-0.38%)
Oct 29, 2018 11.19 11.22 10.88 10.97 339,721 -0.17(-1.48%)
Oct 26, 2018 11.22 11.22 11.07 11.14 353,749 -0.06(-0.49%)
Oct 25, 2018 11.19 11.37 11.13 11.19 282,861 +0.10(+0.93%)
Oct 24, 2018 11.33 11.40 11.04 11.09 324,208 -0.32(-2.84%)
Oct 23, 2018 11.37 11.49 11.26 11.42 348,840 -0.03(-0.30%)
Oct 22, 2018 11.68 11.68 11.44 11.45 215,004 -0.21(-1.83%)
Oct 19, 2018 11.75 11.77 11.64 11.66 204,672 -0.09(-0.76%)
Oct 18, 2018 11.80 11.90 11.72 11.75 244,422 -0.04(-0.35%)
Oct 17, 2018 11.86 11.96 11.66 11.79 387,760 -0.10(-0.81%)
Oct 16, 2018 11.78 11.92 11.70 11.89 368,759 +0.16(+1.38%)
Oct 15, 2018 11.64 11.78 11.64 11.73 164,482 +0.05(+0.46%)
Oct 12, 2018 11.84 11.86 11.57 11.67 240,801 -0.09(-0.80%)
Oct 11, 2018 11.88 11.92 11.71 11.77 304,884 -0.14(-1.19%)
Oct 10, 2018 12.03 12.07 11.90 11.91 205,039 -0.11(-0.90%)
Oct 09, 2018 12.03 12.07 11.94 12.02 135,097 -0.01(-0.06%)
Oct 08, 2018 11.97 12.03 11.93 12.03 183,455 +0.07(+0.56%)
Oct 05, 2018 12.01 12.03 11.96 11.96 264,511 -0.04(-0.34%)
Oct 04, 2018 12.08 12.08 11.95 12.00 133,079 -0.07(-0.61%)
Oct 03, 2018 12.11 12.14 12.05 12.07 196,608 -0.02(-0.17%)
Oct 02, 2018 12.19 12.19 12.05 12.09 194,662 -0.05(-0.44%)
Oct 01, 2018 12.28 12.31 12.08 12.15 257,996 -0.10(-0.83%)
Sep 28, 2018 12.08 12.28 12.08 12.25 238,874 +0.17(+1.40%)
Sep 27, 2018 12.05 12.11 11.98 12.08 149,808 +0.03(+0.28%)
Sep 26, 2018 12.11 12.11 12.05 12.05 266,764 +0.00(+0.00%)
Sep 25, 2018 12.08 12.15 12.01 12.05 221,903 +0.03(+0.28%)
Sep 24, 2018 12.25 12.28 11.94 12.01 253,921 -0.24(-1.93%)
Sep 21, 2018 12.21 12.28 12.18 12.25 153,371 +0.00(+0.00%)
Sep 20, 2018 12.32 12.32 12.18 12.25 222,450 +0.03(+0.28%)
Sep 19, 2018 12.32 12.35 12.21 12.21 251,738 -0.10(-0.82%)
Sep 18, 2018 12.35 12.35 12.23 12.32 99,500 -0.03(-0.27%)
Sep 17, 2018 12.38 12.38 12.28 12.35 147,105 +0.00(+0.00%)
Sep 14, 2018 12.21 12.38 12.21 12.35 203,606 +0.13(+1.11%)
Sep 13, 2018 12.15 12.21 12.08 12.21 165,638 +0.10(+0.84%)
Sep 12, 2018 12.11 12.15 12.05 12.11 287,432 +0.07(+0.56%)
Sep 11, 2018 12.05 12.11 11.94 12.05 144,909 +0.10(+0.85%)
Sep 10, 2018 11.98 12.15 11.90 11.94 167,771 +0.07(+0.57%)
Sep 07, 2018 12.05 12.05 11.81 11.88 135,589 -0.13(-1.12%)
Sep 06, 2018 12.01 12.05 11.92 12.01 121,738 +0.13(+1.14%)
Sep 05, 2018 11.94 11.94 11.84 11.88 143,646 -0.07(-0.57%)
Sep 04, 2018 12.01 12.01 11.84 11.94 164,811 -0.07(-0.56%)
Aug 31, 2018 12.01 12.01 12.01 0 -0.03(-0.28%)
Aug 30, 2018 12.01 12.11 11.94 12.05 165,133 -0.03(-0.28%)
Aug 29, 2018 12.01 12.15 11.98 12.08 119,264 +0.07(+0.56%)
Aug 28, 2018 12.01 12.08 11.91 12.01 135,600 -0.03(-0.28%)
Aug 27, 2018 12.05 12.11 11.98 12.05 189,754 +0.10(+0.85%)
Aug 24, 2018 11.84 11.94 11.84 11.94 115,436 +0.03(+0.28%)
Aug 23, 2018 11.94 11.94 11.84 11.91 99,754 +0.07(+0.57%)
Aug 22, 2018 11.84 11.94 11.84 11.84 99,577 -0.07(-0.57%)
Aug 21, 2018 11.91 11.98 11.88 11.91 90,527 +0.00(+0.00%)
Aug 20, 2018 11.91 11.98 11.88 11.91 115,138 +0.00(+0.00%)
Aug 17, 2018 11.88 11.94 11.84 11.91 157,076 +0.03(+0.28%)
Aug 16, 2018 11.84 11.91 11.84 11.88 95,758 +0.03(+0.28%)
Aug 15, 2018 11.81 11.88 11.81 11.84 81,233 -0.03(-0.28%)
Aug 14, 2018 11.81 11.94 11.81 11.88 119,354 +0.03(+0.28%)
Aug 13, 2018 11.81 11.91 11.81 11.84 80,596 -0.03(-0.28%)
Aug 10, 2018 11.88 11.91 11.81 11.88 130,995 +0.00(+0.00%)
Aug 09, 2018 11.81 11.94 11.81 11.88 90,132 +0.07(+0.57%)
Aug 08, 2018 11.91 11.91 11.81 11.81 92,310 -0.07(-0.57%)
Aug 07, 2018 11.91 11.91 11.81 11.88 157,555 +0.00(+0.00%)
Aug 06, 2018 11.88 11.94 11.81 11.88 145,392 +0.03(+0.28%)
Aug 03, 2018 11.94 11.94 11.79 11.84 227,168 -0.03(-0.28%)
Aug 02, 2018 11.64 11.91 11.64 11.88 145,618 +0.03(+0.28%)
Aug 01, 2018 11.71 11.88 11.67 11.84 110,759 +0.10(+0.86%)
Jul 31, 2018 11.74 11.81 11.71 11.74 161,205 -0.07(-0.57%)
Jul 30, 2018 11.78 11.81 11.71 11.81 184,742 +0.00(+0.00%)
Jul 27, 2018 11.94 11.98 11.81 11.81 196,642 -0.10(-0.85%)
Jul 26, 2018 11.98 11.98 11.84 11.91 204,417 +0.00(+0.00%)
Jul 25, 2018 11.88 11.94 11.81 11.91 209,537 +0.03(+0.28%)
Jul 24, 2018 11.88 11.89 11.74 11.88 176,982 +0.03(+0.28%)
Jul 23, 2018 11.81 11.87 11.71 11.84 170,862 +0.13(+1.15%)
Jul 20, 2018 11.67 11.74 11.64 11.71 105,888 +0.03(+0.29%)
Jul 19, 2018 11.64 11.71 11.54 11.67 147,297 -0.03(-0.29%)
Jul 18, 2018 11.91 11.91 11.64 11.71 426,700 -0.13(-1.08%)
Jul 17, 2018 11.84 11.90 11.77 11.84 474,749 +0.00(+0.00%)
Jul 16, 2018 12.07 12.10 11.77 11.84 561,550 -0.03(-0.28%)
Jul 13, 2018 11.74 11.87 11.74 11.87 201,038 +0.10(+0.84%)
Jul 12, 2018 11.80 11.84 11.70 11.77 188,573 +0.00(+0.00%)
Jul 11, 2018 11.84 11.84 11.74 11.77 136,883 -0.07(-0.56%)
Jul 10, 2018 11.90 11.90 11.77 11.84 165,675 +0.00(+0.00%)
Jul 09, 2018 11.87 11.87 11.84 11.84 295,364 +0.00(+0.00%)
Jul 06, 2018 11.61 11.84 11.52 11.84 488,488 +0.33(+2.87%)
Jul 05, 2018 11.47 11.57 11.41 11.51 183,610 +0.07(+0.58%)
Jul 03, 2018 11.44 11.44 11.44 0 +0.13(+1.17%)
Jul 02, 2018 11.41 11.44 11.24 11.31 301,139 -0.13(-1.16%)
Jun 29, 2018 11.54 11.54 11.37 11.44 270,864 -0.07(-0.57%)
Jun 28, 2018 11.41 11.52 11.34 11.51 279,771 +0.10(+0.87%)
Jun 27, 2018 11.67 11.67 11.41 11.41 153,602 -0.23(-1.99%)
Jun 26, 2018 11.57 11.70 11.53 11.64 236,264 +0.07(+0.57%)
Jun 25, 2018 11.57 11.61 11.45 11.57 303,275 +0.00(+0.00%)
Jun 22, 2018 11.47 11.64 11.44 11.57 312,983 +0.03(+0.29%)
Jun 21, 2018 11.34 11.61 11.27 11.54 434,128 +0.13(+1.16%)
Jun 20, 2018 11.31 11.45 11.31 11.41 132,060 +0.10(+0.88%)
Jun 19, 2018 11.34 11.36 11.27 11.31 201,456 -0.03(-0.29%)
Jun 18, 2018 11.24 11.34 11.24 11.34 217,326 +0.10(+0.88%)
Jun 15, 2018 11.37 11.24 11.24 269,940 -0.13(-1.16%)
Jun 14, 2018 11.41 11.47 11.31 11.37 205,469 -0.03(-0.29%)
Jun 13, 2018 11.51 11.57 11.37 11.41 221,441 -0.10(-0.86%)
Jun 12, 2018 11.64 11.67 11.47 11.51 254,790 -0.13(-1.14%)
Jun 11, 2018 11.44 11.67 11.37 11.64 526,251 +0.30(+2.62%)
Jun 08, 2018 11.18 11.37 11.18 11.34 225,923 +0.17(+1.48%)
Jun 07, 2018 11.11 11.24 11.08 11.18 210,361 +0.13(+1.20%)
Jun 06, 2018 11.18 11.01 11.04 178,538 +0.00(+0.00%)
Jun 05, 2018 11.14 11.15 10.98 11.04 185,659 -0.07(-0.60%)
Jun 04, 2018 11.11 11.18 11.04 11.11 206,349 +0.03(+0.30%)
Jun 01, 2018 10.94 11.08 10.91 11.08 168,636 +0.20(+1.82%)
May 31, 2018 10.94 11.01 10.78 10.88 240,657 -0.07(-0.60%)
May 30, 2018 11.04 11.04 10.91 10.94 205,251 +0.00(+0.00%)
May 29, 2018 11.11 11.14 10.91 10.94 299,923 -0.07(-0.60%)
May 25, 2018 11.01 11.01 11.01 0 +0.10(+0.91%)
May 24, 2018 10.91 10.98 10.86 10.91 240,302 +0.03(+0.30%)
May 23, 2018 10.58 10.91 10.51 10.88 520,612 +0.33(+3.13%)
May 22, 2018 10.38 10.58 10.31 10.55 600,079 +0.30(+2.90%)
May 21, 2018 10.28 10.35 10.18 10.25 317,748 +0.07(+0.65%)
May 18, 2018 10.22 10.32 10.15 10.18 215,047 +0.00(+0.00%)
May 17, 2018 10.28 10.32 10.15 10.18 246,263 -0.07(-0.64%)
May 16, 2018 10.28 10.35 10.22 10.25 320,706 -0.07(-0.64%)
May 15, 2018 10.32 10.45 10.27 10.32 327,997 -0.03(-0.32%)
May 14, 2018 10.38 10.45 10.25 10.35 247,324 -0.03(-0.32%)
May 11, 2018 10.38 10.46 10.35 10.38 198,390 -0.03(-0.32%)
May 10, 2018 10.45 10.48 10.35 10.41 216,987 +0.03(+0.32%)
May 09, 2018 10.61 10.61 10.32 10.38 251,854 -0.20(-1.88%)
May 08, 2018 10.51 10.60 10.45 10.58 237,589 +0.07(+0.63%)
May 07, 2018 10.15 10.61 10.15 10.51 686,515 +0.33(+3.25%)
May 04, 2018 10.22 10.28 10.05 10.18 240,151 -0.07(-0.64%)
May 03, 2018 10.25 10.41 10.02 10.25 258,194 -0.07(-0.64%)
May 02, 2018 10.32 10.41 10.22 10.32 181,944 +0.00(+0.00%)
May 01, 2018 10.32 10.38 10.18 10.32 166,431 +0.07(+0.64%)
Apr 30, 2018 10.15 10.38 10.15 10.25 318,930 +0.13(+1.31%)
Apr 27, 2018 9.985 10.25 9.787 10.12 612,617 +0.20(+2.00%)
Apr 26, 2018 10.35 10.35 9.654 9.919 1,062,695 -0.36(-3.54%)
Apr 25, 2018 10.61 10.68 10.18 10.28 1,021,633 -0.40(-3.71%)
Apr 24, 2018 10.75 10.79 10.51 10.68 344,944 -0.07(-0.62%)
Apr 23, 2018 10.71 10.81 10.61 10.75 337,503 +0.00(+0.00%)
Apr 20, 2018 10.65 10.78 10.61 10.75 232,042 +0.07(+0.62%)
Apr 19, 2018 10.65 10.75 10.59 10.68 182,629 +0.03(+0.31%)
Apr 18, 2018 10.75 10.78 10.65 10.65 229,246 -0.09(-0.86%)
Apr 17, 2018 10.90 10.90 10.71 10.74 287,656 -0.13(-1.19%)
Apr 16, 2018 10.71 10.90 10.64 10.87 352,038 +0.26(+2.44%)
Apr 13, 2018 10.71 10.76 10.61 10.61 110,548 -0.13(-1.20%)
Apr 12, 2018 10.64 10.74 10.58 10.74 118,401 +0.13(+1.22%)
Apr 11, 2018 10.51 10.64 10.51 10.61 112,553 +0.03(+0.31%)
Apr 10, 2018 10.51 10.67 10.51 10.58 169,697 +0.06(+0.62%)
Apr 09, 2018 10.54 10.61 10.50 10.51 180,409 -0.06(-0.61%)
Apr 06, 2018 10.71 10.76 10.54 10.58 243,499 -0.06(-0.61%)
Apr 05, 2018 10.67 10.74 10.58 10.64 120,534 +0.00(+0.00%)
Apr 04, 2018 10.42 10.71 10.42 10.64 208,317 +0.13(+1.23%)
Apr 03, 2018 10.42 10.54 10.42 10.51 210,170 +0.03(+0.31%)
Apr 02, 2018 10.61 10.65 10.16 10.48 532,103 -0.13(-1.22%)
Mar 29, 2018 10.61 10.61 10.61 0 -0.06(-0.61%)
Mar 28, 2018 10.64 10.71 10.54 10.67 167,384 +0.06(+0.61%)
Mar 27, 2018 10.87 10.90 10.61 10.61 251,834 -0.23(-2.09%)
Mar 26, 2018 10.80 10.93 10.71 10.84 252,376 +0.16(+1.52%)
Mar 23, 2018 10.80 10.85 10.61 10.67 283,332 -0.13(-1.20%)
Mar 22, 2018 10.90 10.90 10.80 10.80 138,447 -0.10(-0.89%)
Mar 21, 2018 10.87 11.00 10.80 10.90 192,814 +0.06(+0.60%)
Mar 20, 2018 10.84 10.93 10.80 10.84 123,134 -0.06(-0.59%)
Mar 19, 2018 10.90 10.90 10.78 10.90 99,932 +0.06(+0.60%)
Mar 16, 2018 10.87 10.93 10.77 10.84 298,830 +0.00(+0.00%)
Mar 15, 2018 10.93 10.93 10.71 10.84 189,707 -0.10(-0.89%)
Mar 14, 2018 10.93 10.93 10.84 10.93 83,208 +0.00(+0.00%)
Mar 13, 2018 10.97 10.97 10.86 10.93 196,040 +0.00(+0.00%)
Mar 12, 2018 10.93 10.93 10.80 10.93 143,451 +0.06(+0.60%)
Mar 09, 2018 10.74 10.87 10.67 10.87 150,178 +0.16(+1.51%)
Mar 08, 2018 10.67 10.77 10.58 10.71 361,144 +0.13(+1.22%)
Mar 07, 2018 10.54 10.58 436,760 -0.03(-0.30%)
Mar 06, 2018 10.67 10.77 10.58 10.61 309,713 -0.06(-0.61%)
Mar 05, 2018 10.74 10.74 10.54 10.67 209,668 -0.03(-0.30%)
Mar 02, 2018 10.64 10.80 10.61 10.71 150,906 +0.00(+0.00%)
Mar 01, 2018 11.00 11.00 10.66 10.71 180,324 -0.10(-0.90%)
Feb 28, 2018 10.77 10.90 10.64 10.80 210,403 +0.13(+1.21%)
Feb 27, 2018 10.67 10.77 10.58 10.67 223,615 +0.00(+0.00%)
Feb 26, 2018 10.67 10.72 10.51 10.67 264,885 +0.03(+0.30%)
Feb 23, 2018 10.71 10.73 10.61 10.64 171,618 -0.06(-0.60%)
Feb 22, 2018 10.74 10.80 10.64 10.71 85,610 -0.03(-0.30%)
Feb 21, 2018 10.64 10.87 10.61 10.74 196,749 +0.10(+0.91%)
Feb 20, 2018 10.74 10.80 10.58 10.64 266,475 +0.00(+0.00%)
Feb 16, 2018 10.64 10.64 10.64 0 -0.13(-1.20%)
Feb 15, 2018 10.84 10.85 10.74 10.77 78,566 -0.10(-0.89%)
Feb 14, 2018 10.54 10.87 10.54 10.87 238,835 +0.26(+2.44%)
Feb 13, 2018 10.51 10.67 10.51 10.61 191,908 -0.06(-0.61%)
Feb 12, 2018 10.64 10.67 10.54 10.67 146,051 +0.06(+0.61%)
Feb 09, 2018 10.67 10.67 10.42 10.61 386,191 +0.03(+0.31%)
Feb 08, 2018 10.67 10.68 10.58 10.58 195,803 -0.06(-0.61%)
Feb 07, 2018 10.71 10.84 10.64 10.64 219,214 -0.10(-0.90%)
Feb 06, 2018 10.58 10.87 10.45 10.74 372,177 +0.02(+0.15%)
Feb 05, 2018 10.90 10.90 10.67 10.72 345,200 -0.21(-1.92%)
Feb 02, 2018 11.00 11.03 10.90 10.93 288,896 -0.06(-0.59%)
Feb 01, 2018 10.90 11.06 10.90 11.00 225,461 +0.06(+0.59%)
Jan 31, 2018 11.00 11.00 10.84 10.93 302,760 -0.03(-0.30%)
Jan 30, 2018 11.00 11.00 10.98 10.97 341,338 -0.06(-0.59%)
Jan 29, 2018 11.06 11.13 11.03 11.03 310,756 -0.06(-0.58%)
Jan 26, 2018 11.09 11.16 10.97 11.09 372,361 +0.03(+0.29%)
Jan 25, 2018 10.93 11.06 10.87 11.06 333,196 +0.23(+2.09%)
Jan 24, 2018 10.93 11.00 10.77 10.84 236,810 -0.10(-0.89%)
Jan 23, 2018 10.93 11.00 10.87 10.93 341,247 +0.00(+0.00%)
Jan 22, 2018 10.93 10.97 10.77 10.93 333,942 +0.00(+0.00%)
Jan 19, 2018 10.84 10.97 10.80 10.93 246,963 +0.06(+0.60%)
Jan 18, 2018 10.84 11.03 10.67 10.87 531,651 +0.00(+0.00%)
Jan 17, 2018 10.93 10.97 10.77 10.87 308,258 -0.03(-0.24%)
Jan 16, 2018 10.93 11.18 10.86 10.89 663,239 -0.19(-1.71%)
Jan 12, 2018 11.08 11.08 11.08 0 +0.00(+0.00%)
Jan 11, 2018 10.96 11.14 10.83 11.08 316,665 +0.19(+1.74%)
Jan 10, 2018 10.80 10.99 10.77 10.89 305,198 +0.00(+0.00%)
Jan 09, 2018 11.08 11.08 10.83 10.89 195,044 -0.13(-1.15%)
Jan 08, 2018 11.12 11.12 10.86 11.02 302,688 +0.00(+0.00%)
Jan 05, 2018 11.24 11.24 10.89 11.02 312,464 -0.10(-0.85%)
Jan 04, 2018 11.08 11.32 11.02 11.12 555,886 +0.10(+0.86%)
Jan 03, 2018 10.67 11.08 10.67 11.02 628,972 +0.32(+2.96%)
Jan 02, 2018 10.80 10.91 10.67 10.70 296,325 -0.03(-0.29%)
Dec 29, 2017 10.74 10.74 10.74 0 -0.10(-0.88%)
Dec 28, 2017 10.89 10.89 10.80 10.83 136,564 -0.03(-0.29%)
Dec 27, 2017 10.86 10.89 10.80 10.86 151,009 +0.00(+0.00%)
Dec 26, 2017 10.74 10.89 10.74 10.86 196,974 +0.13(+1.18%)
Dec 22, 2017 10.74 10.83 10.67 10.74 345,152 -0.06(-0.59%)
Dec 21, 2017 10.61 10.85 10.61 10.80 428,949 +0.19(+1.79%)
Dec 20, 2017 10.58 10.70 10.58 10.61 427,842 +0.03(+0.30%)
Dec 19, 2017 10.55 10.64 10.48 10.58 372,506 +0.06(+0.60%)
Dec 18, 2017 10.55 10.67 10.51 10.51 389,234 -0.06(-0.60%)
Dec 15, 2017 10.64 10.64 10.55 10.58 275,635 -0.06(-0.59%)
Dec 14, 2017 10.61 10.67 10.53 10.64 296,245 +0.03(+0.30%)
Dec 13, 2017 10.61 10.67 10.55 10.61 345,986 -0.06(-0.59%)
Dec 12, 2017 10.70 10.73 10.58 10.67 181,512 -0.03(-0.30%)
Dec 11, 2017 10.55 10.74 10.55 10.70 212,257 +0.10(+0.90%)
Dec 08, 2017 10.67 10.70 10.56 10.61 394,330 -0.06(-0.59%)
Dec 07, 2017 10.61 10.70 10.57 10.67 338,824 +0.06(+0.60%)
Dec 06, 2017 10.58 10.67 10.55 10.61 221,084 +0.00(+0.00%)
Dec 05, 2017 10.64 10.70 10.58 10.61 171,689 -0.06(-0.59%)
Dec 04, 2017 10.77 10.77 10.64 10.67 236,003 -0.06(-0.59%)
Dec 01, 2017 10.67 10.77 10.61 10.74 218,129 +0.03(+0.30%)
Nov 30, 2017 10.77 10.77 10.61 10.70 272,635 -0.09(-0.88%)
Nov 29, 2017 10.80 10.86 10.70 10.80 173,867 +0.03(+0.29%)
Nov 28, 2017 10.67 10.77 10.64 10.77 178,894 +0.06(+0.59%)
Nov 27, 2017 10.64 10.70 10.58 10.70 191,888 +0.06(+0.60%)
Nov 24, 2017 10.64 10.70 10.58 10.64 91,607 +0.00(+0.00%)
Nov 22, 2017 10.70 10.70 10.51 10.64 182,043 -0.03(-0.30%)
Nov 21, 2017 10.64 10.77 10.64 10.67 146,825 +0.03(+0.30%)
Nov 20, 2017 10.58 10.70 10.58 10.64 140,824 +0.10(+0.90%)
Nov 17, 2017 10.55 10.67 10.51 10.55 201,426 -0.06(-0.60%)
Nov 16, 2017 10.58 10.61 10.51 10.61 128,365 +0.16(+1.52%)
Nov 15, 2017 10.45 10.51 10.32 10.45 208,840 -0.10(-0.90%)
Nov 14, 2017 10.58 10.58 10.48 10.55 210,005 +0.06(+0.60%)
Nov 13, 2017 10.48 10.64 10.45 10.48 287,858 +0.00(+0.00%)
Nov 10, 2017 10.58 10.64 10.39 10.48 281,475 -0.13(-1.19%)
Nov 09, 2017 10.51 10.74 10.45 10.61 214,046 -0.13(-1.18%)
Nov 08, 2017 10.67 10.77 10.51 10.74 207,195 +0.03(+0.30%)
Nov 07, 2017 10.83 10.83 10.64 10.70 164,548 -0.06(-0.59%)
Nov 06, 2017 10.67 10.77 10.64 10.77 192,686 +0.10(+0.89%)
Nov 03, 2017 10.67 10.74 10.64 10.67 133,105 -0.06(-0.59%)
Nov 02, 2017 10.86 10.86 10.64 10.74 283,630 -0.10(-0.88%)
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.