Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.02 26.15 25.34 25.39 1,037,829 -0.72(-2.77%)
Nov 29, 2021 26.87 26.87 25.87 26.11 286,229 -0.47(-1.76%)
Nov 26, 2021 27.08 27.09 25.83 26.58 295,106 -0.85(-3.08%)
Nov 24, 2021 27.27 27.91 27.16 27.42 404,551 +0.14(+0.52%)
Nov 23, 2021 27.78 27.88 27.11 27.28 199,167 -0.35(-1.28%)
Nov 22, 2021 27.45 27.86 27.31 27.64 343,425 +0.26(+0.93%)
Nov 19, 2021 27.32 27.45 27.17 27.38 175,992 +0.04(+0.16%)
Nov 18, 2021 27.48 27.36 27.23 27.34 182,723 -0.21(-0.77%)
Nov 17, 2021 27.86 28.01 27.45 27.55 148,884 -0.26(-0.92%)
Nov 16, 2021 27.44 28.11 27.44 27.80 201,734 +0.00(+0.00%)
Nov 15, 2021 27.55 27.98 27.12 27.80 154,295 +0.70(+2.60%)
Nov 12, 2021 27.27 27.59 27.04 27.10 117,617 -0.13(-0.49%)
Nov 11, 2021 27.26 27.54 27.14 27.23 131,220 -0.13(-0.48%)
Nov 10, 2021 27.40 27.36 145,175 -0.07(-0.26%)
Nov 09, 2021 27.41 27.69 27.10 27.43 109,009 -0.03(-0.10%)
Nov 08, 2021 27.43 27.61 27.26 27.46 113,389 +0.04(+0.13%)
Nov 05, 2021 27.05 27.71 26.76 27.42 126,685 +0.58(+2.17%)
Nov 04, 2021 26.97 27.51 26.71 26.84 118,650 -0.06(-0.23%)
Nov 03, 2021 26.25 26.98 26.16 26.90 202,009 +0.73(+2.79%)
Nov 02, 2021 26.44 26.52 25.99 26.17 197,074 -0.18(-0.67%)
Nov 01, 2021 26.31 26.48 26.30 26.35 382,086 +0.04(+0.17%)
Oct 29, 2021 26.13 27.03 26.00 26.30 198,991 +0.33(+1.26%)
Oct 28, 2021 25.91 26.12 25.56 25.98 196,856 +0.08(+0.31%)
Oct 27, 2021 26.00 26.13 25.78 25.90 101,207 -0.23(-0.88%)
Oct 26, 2021 26.37 26.13 26.13 105,770 -0.31(-1.17%)
Oct 25, 2021 25.78 26.52 25.72 26.44 157,132 +0.66(+2.56%)
Oct 22, 2021 26.26 26.33 25.40 25.78 262,449 -0.36(-1.38%)
Oct 21, 2021 26.53 26.53 25.89 26.14 218,979 +0.18(+0.68%)
Oct 20, 2021 26.22 26.43 25.95 25.96 190,302 -0.28(-1.07%)
Oct 19, 2021 26.29 26.52 26.02 26.24 199,464 -0.07(-0.27%)
Oct 18, 2021 26.44 26.53 26.23 26.31 109,692 -0.21(-0.80%)
Oct 15, 2021 26.97 27.13 26.47 26.52 204,424 -0.32(-1.18%)
Oct 14, 2021 27.41 27.41 26.70 26.84 158,371 -0.25(-0.91%)
Oct 13, 2021 27.09 27.25 26.74 27.09 250,386 +0.08(+0.29%)
Oct 12, 2021 26.21 27.05 26.19 27.01 313,791 +0.92(+3.54%)
Oct 11, 2021 25.53 26.12 25.49 26.09 353,563 +0.66(+2.60%)
Oct 08, 2021 25.31 25.59 25.28 25.43 94,167 +0.10(+0.41%)
Oct 07, 2021 25.50 25.67 25.25 25.32 97,020 -0.03(-0.10%)
Oct 06, 2021 24.61 25.38 24.57 25.35 192,358 +0.61(+2.46%)
Oct 05, 2021 24.89 25.24 24.42 24.74 375,837 +0.11(+0.46%)
Oct 04, 2021 24.41 24.78 24.41 24.62 269,900 +0.22(+0.89%)
Oct 01, 2021 24.54 24.80 24.09 24.41 212,852 -0.13(-0.53%)
Sep 30, 2021 24.97 25.00 24.41 24.54 267,128 -0.33(-1.33%)
Sep 29, 2021 24.89 25.06 24.82 24.87 491,977 -0.02(-0.07%)
Sep 28, 2021 24.51 25.04 24.43 24.89 351,127 +0.25(+1.03%)
Sep 27, 2021 23.93 25.00 23.93 24.63 227,936 +0.58(+2.43%)
Sep 24, 2021 24.61 25.01 23.69 24.05 558,289 -0.98(-3.90%)
Sep 23, 2021 25.02 25.30 23.92 25.02 1,088,280 -0.15(-0.59%)
Sep 22, 2021 25.39 25.42 24.74 25.17 740,777 +0.01(+0.03%)
Sep 21, 2021 25.39 25.56 24.52 25.16 834,094 -0.34(-1.33%)
Sep 20, 2021 25.24 25.54 25.13 25.50 458,401 -0.22(-0.85%)
Sep 17, 2021 25.92 26.06 24.93 25.72 507,904 -0.41(-1.57%)
Sep 16, 2021 26.18 26.24 25.87 26.13 274,130 -0.11(-0.43%)
Sep 15, 2021 26.03 26.35 25.90 26.24 328,621 +0.26(+1.01%)
Sep 14, 2021 25.61 26.17 25.57 25.98 248,966 -0.15(-0.57%)
Sep 13, 2021 26.55 26.77 26.07 26.13 319,534 -0.38(-1.45%)
Sep 10, 2021 26.90 27.06 26.30 26.51 389,842 -0.22(-0.81%)
Sep 09, 2021 26.78 27.18 26.50 26.73 574,263 -0.20(-0.74%)
Sep 08, 2021 27.00 27.35 26.56 26.93 816,128 -0.24(-0.90%)
Sep 07, 2021 27.79 28.17 27.03 27.18 569,361 -0.21(-0.76%)
Sep 03, 2021 27.22 27.78 26.95 27.38 784,910 +0.17(+0.64%)
Sep 02, 2021 26.37 27.65 26.13 27.21 1,297,729 +0.21(+0.77%)
Sep 01, 2021 24.89 27.15 24.89 27.00 978,313 +2.20(+8.89%)
Aug 31, 2021 24.99 24.99 24.49 24.80 132,825 -0.10(-0.38%)
Aug 30, 2021 24.95 25.14 24.51 24.89 204,673 -0.17(-0.69%)
Aug 27, 2021 24.39 25.16 24.21 25.07 208,462 +0.92(+3.82%)
Aug 26, 2021 24.51 24.65 23.93 24.15 211,157 -0.25(-1.00%)
Aug 25, 2021 23.54 24.46 23.45 24.39 260,179 +0.90(+3.81%)
Aug 24, 2021 23.70 23.87 23.28 23.50 200,305 -0.15(-0.64%)
Aug 23, 2021 23.25 23.76 23.19 23.65 183,128 +0.54(+2.34%)
Aug 20, 2021 22.40 23.12 22.40 23.11 159,290 +0.71(+3.17%)
Aug 19, 2021 23.11 23.11 22.30 22.40 229,500 -0.71(-3.07%)
Aug 18, 2021 23.37 23.65 23.11 23.11 217,030 -0.24(-1.01%)
Aug 17, 2021 23.66 23.66 23.09 23.34 197,769 -0.19(-0.79%)
Aug 16, 2021 23.43 23.64 23.24 23.53 82,109 +0.13(+0.54%)
Aug 13, 2021 23.16 23.50 22.94 23.40 140,614 +0.04(+0.18%)
Aug 12, 2021 23.17 23.45 23.05 23.36 118,216 +0.23(+0.99%)
Aug 11, 2021 22.52 23.23 22.52 23.13 214,482 +0.51(+2.24%)
Aug 10, 2021 22.36 22.72 22.36 22.63 123,737 +0.25(+1.10%)
Aug 09, 2021 22.24 22.61 22.19 22.38 134,782 +0.09(+0.42%)
Aug 06, 2021 22.08 22.36 21.93 22.29 126,515 +0.28(+1.27%)
Aug 05, 2021 21.51 22.13 21.42 22.01 151,348 +0.67(+3.13%)
Aug 04, 2021 21.30 21.58 21.30 21.34 147,961 +0.03(+0.16%)
Aug 03, 2021 21.11 21.55 20.83 21.31 139,012 +0.28(+1.33%)
Aug 02, 2021 21.04 21.37 21.00 21.03 166,716 -0.08(-0.36%)
Jul 30, 2021 20.37 21.41 20.29 21.10 108,377 -0.11(-0.52%)
Jul 29, 2021 21.03 21.40 20.96 21.21 174,524 +0.11(+0.52%)
Jul 28, 2021 21.34 21.36 20.96 21.10 198,037 -0.21(-0.99%)
Jul 27, 2021 21.19 21.46 21.13 21.32 72,269 -0.05(-0.24%)
Jul 26, 2021 21.15 21.43 21.10 21.37 100,026 +0.10(+0.48%)
Jul 23, 2021 21.55 21.55 21.13 21.26 128,882 -0.14(-0.63%)
Jul 22, 2021 21.48 21.52 21.17 21.40 154,714 +0.06(+0.28%)
Jul 21, 2021 21.06 21.37 21.02 21.34 129,496 +0.52(+2.48%)
Jul 20, 2021 20.26 21.00 20.20 20.83 145,663 +0.44(+2.16%)
Jul 19, 2021 20.50 20.72 20.12 20.39 198,570 -0.32(-1.55%)
Jul 16, 2021 21.29 21.29 20.71 20.71 135,550 -0.42(-2.00%)
Jul 15, 2021 21.01 21.34 21.00 21.13 159,047 -0.08(-0.40%)
Jul 14, 2021 21.37 21.46 20.96 21.21 205,704 -0.26(-1.22%)
Jul 13, 2021 21.49 21.70 21.42 21.48 161,141 -0.07(-0.31%)
Jul 12, 2021 21.38 21.58 21.38 21.54 80,767 +0.14(+0.66%)
Jul 09, 2021 21.18 21.58 21.12 21.40 70,841 +0.40(+1.90%)
Jul 08, 2021 21.09 21.37 20.47 21.00 138,580 -0.31(-1.45%)
Jul 07, 2021 21.43 21.62 21.18 21.31 92,439 -0.14(-0.66%)
Jul 06, 2021 21.48 21.59 21.27 21.45 112,698 -0.14(-0.66%)
Jul 02, 2021 21.58 21.67 21.46 21.59 88,963 +0.15(+0.70%)
Jul 01, 2021 21.43 21.67 21.22 21.44 87,125 +0.19(+0.90%)
Jun 30, 2021 20.99 21.54 20.99 21.25 93,005 +0.22(+1.03%)
Jun 29, 2021 21.43 21.49 21.02 21.03 78,405 -0.35(-1.64%)
Jun 28, 2021 21.87 21.87 21.29 21.38 90,348 -0.31(-1.42%)
Jun 25, 2021 21.34 21.80 21.28 21.69 92,333 +0.23(+1.09%)
Jun 24, 2021 21.61 21.62 21.33 21.46 93,726 -0.06(-0.27%)
Jun 23, 2021 21.30 21.58 21.13 21.52 78,857 +0.33(+1.53%)
Jun 22, 2021 21.16 21.28 20.98 21.19 116,859 +0.07(+0.36%)
Jun 21, 2021 20.93 21.38 20.84 21.12 75,226 +0.23(+1.08%)
Jun 18, 2021 21.22 21.32 20.76 20.89 206,342 -0.42(-1.96%)
Jun 17, 2021 21.61 21.78 21.10 21.31 128,836 -0.39(-1.80%)
Jun 16, 2021 21.50 21.78 21.43 21.70 79,501 +0.12(+0.54%)
Jun 15, 2021 21.50 21.66 21.26 21.58 77,426 +0.07(+0.35%)
Jun 14, 2021 21.48 21.67 21.48 21.51 58,563 -0.06(-0.27%)
Jun 11, 2021 21.42 21.63 21.38 21.57 70,666 +0.20(+0.94%)
Jun 10, 2021 21.67 21.67 21.33 21.37 85,838 -0.23(-1.08%)
Jun 09, 2021 21.50 21.63 21.25 21.60 109,500 +0.04(+0.19%)
Jun 08, 2021 21.75 21.75 21.53 21.56 105,025 -0.18(-0.81%)
Jun 07, 2021 21.68 21.92 21.68 21.73 147,021 +0.06(+0.27%)
Jun 04, 2021 21.58 21.78 21.46 21.68 44,440 +0.03(+0.15%)
Jun 03, 2021 21.69 21.71 21.52 21.64 53,040 -0.01(-0.04%)
Jun 02, 2021 21.67 21.84 21.54 21.65 87,704 -0.03(-0.15%)
Jun 01, 2021 21.74 22.08 21.58 21.68 117,387 +0.06(+0.27%)
May 28, 2021 21.30 21.63 21.23 21.63 92,144 +0.32(+1.49%)
May 27, 2021 21.27 21.46 21.14 21.31 133,785 +0.23(+1.07%)
May 26, 2021 21.05 21.34 20.95 21.08 103,182 +0.07(+0.32%)
May 25, 2021 21.23 21.56 21.02 21.02 222,468 -0.12(-0.55%)
May 24, 2021 20.88 21.24 20.69 21.13 223,902 +0.23(+1.08%)
May 21, 2021 20.79 21.09 20.76 20.91 70,722 +0.08(+0.40%)
May 20, 2021 20.54 20.92 20.54 20.83 87,803 +0.14(+0.69%)
May 19, 2021 20.60 21.03 20.42 20.68 169,522 -0.22(-1.08%)
May 18, 2021 20.59 21.15 20.59 20.91 148,300 +0.22(+1.09%)
May 17, 2021 20.21 20.74 20.21 20.68 197,508 +0.31(+1.51%)
May 14, 2021 20.33 20.61 20.29 20.38 225,948 -0.11(-0.53%)
May 13, 2021 20.00 20.58 19.90 20.48 294,228 +0.36(+1.78%)
May 12, 2021 20.94 21.23 20.06 20.13 465,313 -1.17(-5.52%)
May 11, 2021 21.83 21.88 21.26 21.30 153,658 -0.78(-3.55%)
May 10, 2021 22.32 22.66 22.06 22.08 221,163 -0.06(-0.26%)
May 07, 2021 21.96 22.28 21.88 22.14 165,515 +0.02(+0.08%)
May 06, 2021 22.35 22.35 21.75 22.13 201,317 -0.04(-0.19%)
May 05, 2021 22.03 22.29 21.88 22.17 232,490 +0.39(+1.80%)
May 04, 2021 21.29 21.79 21.25 21.78 165,365 +0.36(+1.67%)
May 03, 2021 21.21 21.88 21.12 21.42 194,641 +0.22(+1.02%)
Apr 30, 2021 21.00 21.68 20.42 21.20 372,104 +0.62(+3.00%)
Apr 29, 2021 20.92 21.15 20.50 20.58 131,848 -0.43(-2.06%)
Apr 28, 2021 20.84 21.15 20.84 21.02 79,796 +0.06(+0.28%)
Apr 27, 2021 20.59 20.99 20.59 20.96 100,066 +0.36(+1.74%)
Apr 26, 2021 20.38 20.78 20.35 20.60 95,943 +0.22(+1.06%)
Apr 23, 2021 19.88 20.57 19.88 20.38 170,392 +0.21(+1.03%)
Apr 22, 2021 20.33 20.34 20.05 20.18 176,865 +0.02(+0.08%)
Apr 21, 2021 19.89 20.36 19.75 20.16 174,417 +0.15(+0.75%)
Apr 20, 2021 20.32 20.48 20.00 20.01 151,096 -0.23(-1.11%)
Apr 19, 2021 20.23 20.30 20.04 20.23 128,203 -0.03(-0.16%)
Apr 16, 2021 20.34 20.55 20.26 20.27 114,955 -0.12(-0.61%)
Apr 15, 2021 20.46 20.56 20.30 20.39 100,006 -0.05(-0.24%)
Apr 14, 2021 20.63 20.63 20.28 20.44 206,741 -0.35(-1.68%)
Apr 13, 2021 20.69 20.83 20.54 20.79 163,618 -0.04(-0.20%)
Apr 12, 2021 20.52 20.89 20.37 20.83 182,566 +0.34(+1.64%)
Apr 09, 2021 20.50 20.56 20.37 20.50 140,350 -0.04(-0.20%)
Apr 08, 2021 20.28 20.54 20.01 20.54 184,847 +0.29(+1.42%)
Apr 07, 2021 19.85 20.27 19.77 20.25 170,542 +0.40(+2.03%)
Apr 06, 2021 19.30 19.86 19.27 19.85 167,623 +0.61(+3.16%)
Apr 05, 2021 19.23 19.35 18.94 19.24 229,054 +0.00(+0.00%)
Apr 01, 2021 18.89 19.31 18.89 19.24 145,462 +0.22(+1.17%)
Mar 31, 2021 19.17 19.30 18.88 19.02 174,819 -0.14(-0.73%)
Mar 30, 2021 19.06 19.28 18.90 19.16 101,671 +0.22(+1.17%)
Mar 29, 2021 19.00 19.27 18.86 18.94 156,258 -0.35(-1.79%)
Mar 26, 2021 19.34 19.49 18.99 19.28 108,579 +0.05(+0.26%)
Mar 25, 2021 18.81 19.39 18.51 19.23 259,361 +0.25(+1.34%)
Mar 24, 2021 19.40 19.82 18.92 18.98 106,325 -0.25(-1.28%)
Mar 23, 2021 19.72 19.80 19.12 19.22 125,048 -0.65(-3.27%)
Mar 22, 2021 19.96 20.05 19.57 19.87 278,603 -0.30(-1.51%)
Mar 19, 2021 19.45 20.32 19.44 20.18 732,305 +0.49(+2.50%)
Mar 18, 2021 19.61 19.90 19.56 19.68 220,412 +0.16(+0.80%)
Mar 17, 2021 19.37 19.57 19.28 19.53 182,392 +0.07(+0.38%)
Mar 16, 2021 19.64 19.81 19.30 19.45 278,816 -0.33(-1.66%)
Mar 15, 2021 19.59 19.88 19.57 19.78 197,160 +0.07(+0.33%)
Mar 12, 2021 19.53 19.79 19.53 19.72 144,367 +0.14(+0.71%)
Mar 11, 2021 19.50 19.77 19.36 19.58 139,145 +0.02(+0.08%)
Mar 10, 2021 19.61 19.79 19.54 19.56 162,183 -0.05(-0.25%)
Mar 09, 2021 20.08 20.08 19.60 19.61 278,767 -0.32(-1.61%)
Mar 08, 2021 19.49 20.12 19.45 19.93 262,706 +0.36(+1.85%)
Mar 05, 2021 19.81 19.82 18.93 19.57 266,580 -0.14(-0.71%)
Mar 04, 2021 20.12 20.21 19.31 19.71 216,146 -0.36(-1.80%)
Mar 03, 2021 19.63 20.26 19.49 20.07 251,355 +0.35(+1.75%)
Mar 02, 2021 18.86 20.04 18.85 19.72 305,284 +1.06(+5.68%)
Mar 01, 2021 19.74 20.21 18.57 18.66 477,870 -0.76(-3.93%)
Feb 26, 2021 19.61 19.86 19.31 19.43 349,354 -0.15(-0.76%)
Feb 25, 2021 19.17 19.95 19.17 19.58 412,323 +0.41(+2.14%)
Feb 24, 2021 18.81 19.35 18.80 19.17 269,401 +0.34(+1.83%)
Feb 23, 2021 18.91 19.00 18.48 18.82 163,633 -0.06(-0.30%)
Feb 22, 2021 19.31 19.40 18.78 18.88 131,847 -0.50(-2.59%)
Feb 19, 2021 19.12 19.43 18.89 19.38 119,048 +0.26(+1.37%)
Feb 18, 2021 18.86 19.23 18.51 19.12 181,525 +0.09(+0.48%)
Feb 17, 2021 19.23 19.31 18.81 19.03 154,402 -0.52(-2.65%)
Feb 16, 2021 19.31 19.54 19.12 19.54 202,562 +0.44(+2.28%)
Feb 12, 2021 18.83 19.23 18.58 19.11 273,153 +0.34(+1.79%)
Feb 11, 2021 18.63 18.78 18.45 18.77 122,086 +0.22(+1.20%)
Feb 10, 2021 18.63 18.72 18.39 18.55 167,434 -0.08(-0.44%)
Feb 09, 2021 17.94 18.69 17.91 18.63 250,117 +0.64(+3.56%)
Feb 08, 2021 17.56 18.12 17.56 17.99 213,381 +0.38(+2.15%)
Feb 05, 2021 17.27 17.64 17.27 17.61 119,900 +0.01(+0.05%)
Feb 04, 2021 17.45 17.66 17.45 17.61 78,943 +0.21(+1.18%)
Feb 03, 2021 16.99 17.45 16.99 17.40 150,165 +0.22(+1.29%)
Feb 02, 2021 16.92 17.23 16.92 17.18 94,339 +0.33(+1.95%)
Feb 01, 2021 17.09 17.10 16.76 16.85 302,401 -0.07(-0.44%)
Jan 29, 2021 17.16 17.23 16.72 16.92 283,865 -0.13(-0.77%)
Jan 28, 2021 17.20 17.21 16.90 17.05 251,844 -0.02(-0.10%)
Jan 27, 2021 16.84 17.20 16.82 17.07 276,525 -0.06(-0.34%)
Jan 26, 2021 17.20 17.38 16.92 17.13 192,479 -0.07(-0.43%)
Jan 25, 2021 17.55 17.55 16.85 17.20 385,750 -0.35(-2.01%)
Jan 22, 2021 17.62 17.81 17.36 17.56 313,201 -0.03(-0.19%)
Jan 21, 2021 17.44 17.74 17.42 17.59 320,954 +0.04(+0.23%)
Jan 20, 2021 17.87 17.87 17.38 17.55 216,672 -0.25(-1.38%)
Jan 19, 2021 17.58 18.03 17.56 17.79 280,855 +0.17(+0.98%)
Jan 15, 2021 17.28 17.65 17.17 17.62 216,794 +0.16(+0.94%)
Jan 14, 2021 17.25 17.53 17.07 17.46 328,478 +0.08(+0.47%)
Jan 13, 2021 17.38 17.45 17.04 17.38 398,855 -0.06(-0.32%)
Jan 12, 2021 17.13 17.45 17.00 17.43 385,605 +0.44(+2.57%)
Jan 11, 2021 16.76 17.03 16.72 17.00 261,916 +0.23(+1.40%)
Jan 08, 2021 16.97 16.97 16.49 16.76 225,560 -0.05(-0.29%)
Jan 07, 2021 16.78 17.02 16.61 16.81 174,376 +0.15(+0.92%)
Jan 06, 2021 16.70 17.07 16.56 16.66 369,779 +0.70(+4.40%)
Jan 05, 2021 15.67 16.18 15.67 15.95 190,562 +0.25(+1.59%)
Jan 04, 2021 15.79 16.13 15.64 15.70 333,266 -0.01(-0.05%)
Dec 31, 2020 15.71 15.71 15.71 161,097 +0.17(+1.09%)
Dec 30, 2020 15.40 15.69 15.40 15.54 161,097 +0.12(+0.79%)
Dec 29, 2020 15.69 15.69 15.37 15.42 158,727 -0.20(-1.29%)
Dec 28, 2020 15.87 16.03 15.57 15.62 194,909 -0.23(-1.43%)
Dec 24, 2020 15.88 15.88 15.70 15.85 74,897 +0.08(+0.51%)
Dec 23, 2020 15.72 15.90 15.67 15.77 146,288 +0.11(+0.67%)
Dec 22, 2020 15.55 15.83 15.44 15.66 142,933 +0.03(+0.21%)
Dec 21, 2020 16.07 16.14 15.55 15.63 373,604 -0.64(-3.92%)
Dec 18, 2020 16.19 16.32 15.99 16.27 255,890 +0.14(+0.85%)
Dec 17, 2020 15.68 16.26 15.19 16.13 590,465 +0.19(+1.17%)
Dec 16, 2020 16.11 16.28 15.95 15.95 326,474 -0.43(-2.61%)
Dec 15, 2020 16.52 16.76 16.29 16.37 232,732 -0.23(-1.36%)
Dec 14, 2020 16.66 16.95 16.57 16.60 304,729 -0.29(-1.72%)
Dec 11, 2020 17.28 17.45 16.45 16.89 273,841 -0.36(-2.11%)
Dec 10, 2020 16.13 17.42 16.11 17.25 922,037 +0.98(+6.00%)
Dec 09, 2020 16.16 16.41 16.07 16.28 205,143 +0.27(+1.72%)
Dec 08, 2020 16.16 16.28 15.88 16.00 204,309 -0.19(-1.15%)
Dec 07, 2020 16.48 16.54 16.09 16.19 208,171 -0.15(-0.89%)
Dec 04, 2020 15.99 16.48 15.91 16.33 293,401 +0.30(+1.86%)
Dec 03, 2020 15.82 16.07 15.69 16.03 167,785 +0.35(+2.21%)
Dec 02, 2020 15.79 16.03 15.69 15.69 217,170 -0.11(-0.66%)
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.