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

Compass Diversified Holdings (NY: CODI )

21.73 +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Feb 01, 2016 8.365 8.414 8.261 8.376 81,413 -0.01(-0.13%)
Jan 29, 2016 8.135 8.420 8.135 8.387 358,247 +0.29(+3.58%)
Jan 28, 2016 8.124 8.173 7.916 8.097 290,311 +0.01(+0.07%)
Jan 27, 2016 8.064 8.117 7.932 8.091 202,603 +0.06(+0.75%)
Jan 26, 2016 7.965 8.108 7.938 8.031 273,537 +0.07(+0.82%)
Jan 25, 2016 8.031 8.206 7.965 7.965 218,438 -0.04(-0.55%)
Jan 22, 2016 7.900 8.157 7.664 8.009 383,870 +0.24(+3.10%)
Jan 21, 2016 7.697 7.921 7.697 7.768 243,639 +0.08(+1.07%)
Jan 20, 2016 7.823 7.872 7.473 7.686 699,076 -0.26(-3.24%)
Jan 19, 2016 8.091 8.294 7.894 7.943 370,081 -0.20(-2.42%)
Jan 15, 2016 8.135 8.140 8.140 8.140 374,182 -0.14(-1.74%)
Jan 14, 2016 8.023 8.295 7.895 8.285 299,590 +0.20(+2.51%)
Jan 13, 2016 8.285 8.440 7.938 8.082 465,910 -0.09(-1.11%)
Jan 12, 2016 8.424 8.445 8.146 8.172 171,410 -0.12(-1.48%)
Jan 11, 2016 8.461 8.499 8.145 8.295 289,441 -0.07(-0.83%)
Jan 08, 2016 8.306 8.450 8.231 8.365 231,055 +0.17(+2.02%)
Jan 07, 2016 8.210 8.231 8.135 8.199 154,776 -0.07(-0.90%)
Jan 06, 2016 8.408 8.497 8.274 8.274 420,861 -0.19(-2.21%)
Jan 05, 2016 8.552 8.600 8.434 8.461 195,274 -0.09(-1.06%)
Jan 04, 2016 8.461 8.589 8.434 8.552 170,275 +0.06(+0.69%)
Dec 31, 2015 8.429 8.493 8.493 8.493 135,453 -0.01(-0.13%)
Dec 30, 2015 8.568 8.616 8.466 8.504 181,059 -0.06(-0.69%)
Dec 29, 2015 8.424 8.632 8.424 8.563 143,294 +0.10(+1.20%)
Dec 28, 2015 8.515 8.604 8.424 8.461 182,733 -0.13(-1.55%)
Dec 24, 2015 8.595 8.595 8.595 8.595 89,242 +0.01(+0.12%)
Dec 23, 2015 8.482 8.600 8.473 8.584 158,454 +0.11(+1.32%)
Dec 22, 2015 8.338 8.541 8.311 8.472 362,124 +0.19(+2.26%)
Dec 21, 2015 8.258 8.301 8.205 8.285 207,079 -0.01(-0.06%)
Dec 18, 2015 8.301 8.360 8.172 8.290 156,801 -0.06(-0.70%)
Dec 17, 2015 8.402 8.402 8.242 8.349 225,871 +0.00(+0.00%)
Dec 16, 2015 8.269 8.431 8.269 8.349 165,792 +0.16(+1.96%)
Dec 15, 2015 8.071 8.311 8.071 8.189 310,675 +0.09(+1.12%)
Dec 14, 2015 8.333 8.376 8.071 8.098 686,689 -0.28(-3.32%)
Dec 11, 2015 8.333 8.429 8.076 8.376 474,163 +0.04(+0.51%)
Dec 10, 2015 8.397 8.445 8.311 8.333 102,557 -0.04(-0.51%)
Dec 09, 2015 8.509 8.547 8.354 8.376 198,883 -0.12(-1.45%)
Dec 08, 2015 8.552 8.605 8.424 8.499 149,036 -0.09(-1.06%)
Dec 07, 2015 8.499 8.659 8.499 8.589 303,757 +0.05(+0.56%)
Dec 04, 2015 8.413 8.573 8.413 8.541 131,283 +0.11(+1.33%)
Dec 03, 2015 8.493 8.509 8.333 8.429 253,068 -0.02(-0.19%)
Dec 02, 2015 8.520 8.520 8.424 8.445 186,574 -0.09(-1.00%)
Dec 01, 2015 8.643 8.643 8.504 8.531 166,873 -0.03(-0.37%)
Nov 30, 2015 8.659 8.680 8.552 8.563 153,304 -0.11(-1.29%)
Nov 27, 2015 8.670 8.680 8.628 8.675 51,218 +0.03(+0.31%)
Nov 25, 2015 8.659 8.648 8.648 8.648 116,557 -0.02(-0.19%)
Nov 24, 2015 8.621 8.715 8.504 8.664 166,873 +0.11(+1.31%)
Nov 23, 2015 8.440 8.552 8.418 8.552 140,875 +0.10(+1.14%)
Nov 20, 2015 8.472 8.498 8.365 8.456 306,312 -0.01(-0.13%)
Nov 19, 2015 8.520 8.547 8.418 8.466 158,007 -0.05(-0.56%)
Nov 18, 2015 8.584 8.584 8.440 8.515 130,164 -0.01(-0.06%)
Nov 17, 2015 8.552 8.568 8.435 8.520 169,379 -0.02(-0.25%)
Nov 16, 2015 8.552 8.610 8.381 8.541 388,745 -0.02(-0.25%)
Nov 13, 2015 8.579 8.621 8.525 8.563 294,108 +0.00(+0.00%)
Nov 12, 2015 8.680 8.680 8.552 8.563 183,560 -0.11(-1.29%)
Nov 11, 2015 8.627 8.720 8.611 8.675 196,739 +0.08(+0.93%)
Nov 10, 2015 8.648 8.726 8.552 8.595 198,642 -0.12(-1.41%)
Nov 09, 2015 8.686 8.734 8.638 8.718 190,434 +0.07(+0.87%)
Nov 06, 2015 8.611 8.675 8.552 8.643 232,099 +0.03(+0.31%)
Nov 05, 2015 8.579 8.687 8.552 8.616 391,695 +0.01(+0.12%)
Nov 04, 2015 8.616 8.723 8.557 8.605 319,602 -0.01(-0.12%)
Nov 03, 2015 8.659 8.664 8.584 8.616 239,785 -0.05(-0.56%)
Nov 02, 2015 8.793 8.819 8.616 8.664 382,505 -0.13(-1.46%)
Oct 30, 2015 8.921 8.931 8.723 8.793 214,120 -0.11(-1.20%)
Oct 29, 2015 8.948 8.990 8.814 8.899 167,889 +0.01(+0.12%)
Oct 28, 2015 8.878 8.889 8.760 8.889 308,977 +0.01(+0.12%)
Oct 27, 2015 8.771 9.033 8.771 8.878 248,827 -0.05(-0.54%)
Oct 26, 2015 8.846 8.926 8.814 8.926 152,232 +0.11(+1.21%)
Oct 23, 2015 8.873 8.961 8.760 8.819 120,437 -0.05(-0.54%)
Oct 22, 2015 8.835 8.894 8.766 8.867 113,120 +0.11(+1.22%)
Oct 21, 2015 8.857 8.907 8.744 8.760 155,957 -0.09(-1.03%)
Oct 20, 2015 8.948 8.948 8.819 8.851 219,687 -0.03(-0.30%)
Oct 19, 2015 8.852 8.930 8.836 8.878 240,438 +0.02(+0.18%)
Oct 16, 2015 8.951 8.967 8.826 8.862 195,133 -0.09(-1.05%)
Oct 15, 2015 8.836 8.957 8.779 8.957 165,870 +0.18(+2.03%)
Oct 14, 2015 8.915 8.915 8.747 8.779 103,343 -0.09(-1.00%)
Oct 13, 2015 8.925 8.993 8.841 8.868 105,529 -0.12(-1.28%)
Oct 12, 2015 8.915 9.025 8.841 8.983 642,401 +0.10(+1.18%)
Oct 09, 2015 8.815 8.904 8.763 8.878 268,881 +0.09(+1.07%)
Oct 08, 2015 8.596 8.789 8.580 8.784 352,916 +0.19(+2.19%)
Oct 07, 2015 8.496 8.632 8.470 8.596 223,143 +0.10(+1.23%)
Oct 06, 2015 8.381 8.517 8.376 8.491 345,725 +0.09(+1.12%)
Oct 05, 2015 8.350 8.465 8.350 8.397 199,321 +0.05(+0.56%)
Oct 02, 2015 8.371 8.423 8.282 8.350 175,221 -0.02(-0.25%)
Oct 01, 2015 8.433 8.433 8.266 8.371 214,072 -0.06(-0.74%)
Sep 30, 2015 8.423 8.480 8.303 8.433 258,807 +0.09(+1.07%)
Sep 29, 2015 8.454 8.517 8.318 8.344 306,229 -0.16(-1.85%)
Sep 28, 2015 8.601 8.601 8.433 8.501 207,295 -0.02(-0.18%)
Sep 25, 2015 8.648 8.677 8.517 8.517 139,735 -0.07(-0.85%)
Sep 24, 2015 8.580 8.721 8.528 8.590 177,043 +0.01(+0.06%)
Sep 23, 2015 8.517 8.643 8.517 8.585 222,153 +0.06(+0.67%)
Sep 22, 2015 8.643 8.815 8.491 8.528 285,149 -0.27(-3.09%)
Sep 21, 2015 8.758 8.826 8.643 8.800 213,339 +0.06(+0.72%)
Sep 18, 2015 8.658 8.752 8.606 8.737 353,220 +0.01(+0.12%)
Sep 17, 2015 8.606 8.800 8.580 8.726 233,043 +0.14(+1.65%)
Sep 16, 2015 8.517 8.606 8.475 8.585 144,089 +0.09(+1.05%)
Sep 15, 2015 8.444 8.548 8.423 8.496 148,552 +0.06(+0.68%)
Sep 14, 2015 8.491 8.501 8.433 8.439 87,720 -0.06(-0.74%)
Sep 11, 2015 8.522 8.546 8.460 8.501 195,819 -0.02(-0.18%)
Sep 10, 2015 8.622 8.632 8.475 8.517 130,810 -0.09(-1.03%)
Sep 09, 2015 8.632 8.632 8.567 8.606 152,911 +0.00(+0.00%)
Sep 08, 2015 8.664 8.794 8.528 8.606 157,328 +0.01(+0.06%)
Sep 04, 2015 8.669 8.601 8.601 8.601 171,457 -0.12(-1.32%)
Sep 03, 2015 8.658 8.831 8.640 8.716 157,016 +0.06(+0.66%)
Sep 02, 2015 8.559 8.708 8.475 8.658 174,185 +0.11(+1.29%)
Sep 01, 2015 8.480 8.705 8.480 8.548 201,110 -0.19(-2.16%)
Aug 31, 2015 8.601 8.789 8.517 8.737 207,209 +0.15(+1.77%)
Aug 28, 2015 8.616 8.810 8.528 8.585 179,616 +0.00(+0.00%)
Aug 27, 2015 8.637 8.836 8.548 8.585 271,691 +0.06(+0.74%)
Aug 26, 2015 8.172 8.590 8.172 8.522 609,816 -0.01(-0.06%)
Aug 25, 2015 8.428 8.636 8.350 8.528 584,243 +0.22(+2.71%)
Aug 24, 2015 8.371 8.674 5.085 8.303 1,265,556 -0.22(-2.64%)
Aug 21, 2015 8.507 8.580 8.507 8.528 226,521 -0.01(-0.12%)
Aug 20, 2015 8.622 8.763 8.507 8.538 316,765 -0.08(-0.97%)
Aug 19, 2015 8.669 8.732 8.606 8.622 219,016 -0.06(-0.66%)
Aug 18, 2015 8.690 8.737 8.669 8.679 94,431 -0.03(-0.30%)
Aug 17, 2015 8.632 8.726 8.606 8.705 166,755 +0.05(+0.54%)
Aug 14, 2015 8.747 8.747 8.630 8.658 138,208 -0.06(-0.66%)
Aug 13, 2015 8.758 8.779 8.645 8.716 118,355 -0.04(-0.42%)
Aug 12, 2015 8.648 8.826 8.632 8.752 167,157 +0.01(+0.06%)
Aug 11, 2015 8.815 8.862 8.690 8.747 216,763 -0.05(-0.59%)
Aug 10, 2015 8.925 8.930 8.737 8.800 252,463 -0.13(-1.41%)
Aug 07, 2015 8.831 8.946 8.827 8.925 210,426 +0.08(+0.89%)
Aug 06, 2015 8.888 8.888 8.711 8.847 249,392 +0.16(+1.87%)
Aug 05, 2015 8.894 8.894 8.658 8.684 190,152 -0.12(-1.31%)
Aug 04, 2015 8.841 8.888 8.768 8.800 147,272 +0.04(+0.48%)
Aug 03, 2015 8.800 8.815 8.732 8.758 131,225 -0.05(-0.53%)
Jul 31, 2015 8.868 8.896 8.758 8.805 94,328 -0.09(-1.00%)
Jul 30, 2015 8.920 8.930 8.847 8.894 131,693 -0.03(-0.35%)
Jul 29, 2015 8.810 8.946 8.700 8.925 308,888 +0.16(+1.85%)
Jul 28, 2015 8.789 8.789 8.611 8.763 215,322 +0.05(+0.60%)
Jul 27, 2015 8.758 8.758 8.465 8.711 469,626 +0.14(+1.65%)
Jul 24, 2015 8.700 8.700 8.522 8.569 218,839 -0.08(-0.91%)
Jul 23, 2015 8.815 8.836 8.627 8.648 296,331 -0.16(-1.84%)
Jul 22, 2015 8.695 8.820 8.637 8.810 228,910 +0.10(+1.20%)
Jul 21, 2015 8.732 8.743 8.596 8.705 206,657 -0.03(-0.30%)
Jul 20, 2015 8.779 8.826 8.658 8.732 224,567 +0.03(+0.36%)
Jul 17, 2015 8.716 8.777 8.654 8.700 257,477 +0.01(+0.06%)
Jul 16, 2015 8.531 8.741 8.531 8.695 204,458 +0.15(+1.74%)
Jul 15, 2015 8.582 8.626 8.547 8.547 147,085 -0.06(-0.65%)
Jul 14, 2015 8.634 8.667 8.593 8.603 244,524 -0.01(-0.12%)
Jul 13, 2015 8.577 8.640 8.552 8.613 180,928 +0.07(+0.84%)
Jul 10, 2015 8.511 8.572 8.465 8.541 157,939 +0.11(+1.28%)
Jul 09, 2015 8.500 8.521 8.398 8.434 126,721 -0.01(-0.06%)
Jul 08, 2015 8.388 8.557 8.337 8.439 219,539 +0.01(+0.06%)
Jul 07, 2015 8.444 8.449 8.316 8.434 125,001 +0.02(+0.24%)
Jul 06, 2015 8.439 8.465 8.383 8.413 120,501 -0.07(-0.79%)
Jul 02, 2015 8.521 8.480 8.480 8.480 109,163 -0.09(-1.08%)
Jul 01, 2015 8.593 8.603 8.449 8.572 184,541 +0.17(+2.07%)
Jun 30, 2015 8.352 8.403 8.280 8.398 194,795 +0.08(+0.92%)
Jun 29, 2015 8.398 8.399 8.234 8.321 322,454 -0.12(-1.40%)
Jun 26, 2015 8.577 8.608 8.410 8.439 152,387 -0.12(-1.38%)
Jun 25, 2015 8.536 8.582 8.449 8.557 233,963 +0.02(+0.24%)
Jun 24, 2015 8.690 8.723 8.536 8.536 317,377 -0.19(-2.17%)
Jun 23, 2015 8.567 8.726 8.500 8.726 236,566 +0.17(+1.97%)
Jun 22, 2015 8.562 8.592 8.500 8.557 219,838 +0.00(+0.00%)
Jun 19, 2015 8.434 8.572 8.398 8.557 172,093 +0.12(+1.40%)
Jun 18, 2015 8.408 8.500 8.372 8.439 170,398 +0.07(+0.80%)
Jun 17, 2015 8.434 8.516 8.372 8.372 151,104 -0.04(-0.49%)
Jun 16, 2015 8.490 8.500 8.403 8.413 152,227 -0.07(-0.84%)
Jun 15, 2015 8.475 8.500 8.413 8.485 146,203 -0.05(-0.60%)
Jun 12, 2015 8.398 8.562 8.357 8.536 174,079 +0.12(+1.40%)
Jun 11, 2015 8.398 8.419 8.357 8.419 141,039 +0.06(+0.74%)
Jun 10, 2015 8.357 8.444 8.331 8.357 174,675 +0.02(+0.18%)
Jun 09, 2015 8.342 8.413 8.321 8.342 195,541 -0.02(-0.24%)
Jun 08, 2015 8.500 8.521 8.352 8.362 206,502 -0.14(-1.63%)
Jun 05, 2015 8.475 8.531 8.439 8.500 166,041 +0.03(+0.30%)
Jun 04, 2015 8.500 8.500 8.447 8.475 291,873 -0.04(-0.42%)
Jun 03, 2015 8.516 8.516 8.516 8.511 145,502 +0.00(+0.00%)
Jun 02, 2015 8.439 8.531 8.383 8.511 155,422 +0.08(+0.97%)
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.