Skip to main content

Compass Diversified Holdings (NY: CODI )

23.98 -0.06 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.01 13.02 12.73 12.92 176,347 -0.04(-0.31%)
Jul 30, 2020 12.97 13.16 12.84 12.97 412,748 -0.13(-0.99%)
Jul 29, 2020 13.03 13.18 12.98 13.10 168,510 +0.01(+0.06%)
Jul 28, 2020 12.97 13.19 12.96 13.09 240,831 +0.17(+1.32%)
Jul 27, 2020 13.25 13.25 12.88 12.92 372,642 -0.23(-1.73%)
Jul 24, 2020 13.37 13.48 13.10 13.14 247,676 -0.23(-1.70%)
Jul 23, 2020 13.50 13.59 13.31 13.37 238,337 +0.04(+0.30%)
Jul 22, 2020 13.28 13.36 13.14 13.33 220,910 -0.04(-0.30%)
Jul 21, 2020 13.09 13.56 13.09 13.37 269,342 +0.22(+1.66%)
Jul 20, 2020 13.43 13.51 13.13 13.15 289,751 -0.41(-2.99%)
Jul 17, 2020 13.42 13.67 13.37 13.56 182,517 -0.02(-0.18%)
Jul 16, 2020 13.75 13.75 13.43 13.58 197,263 -0.17(-1.24%)
Jul 15, 2020 13.65 13.80 13.59 13.75 247,053 +0.23(+1.68%)
Jul 14, 2020 13.46 13.52 13.16 13.52 332,019 +0.31(+2.34%)
Jul 13, 2020 13.24 13.56 13.06 13.22 360,620 +0.12(+0.91%)
Jul 10, 2020 12.87 13.10 12.85 13.10 191,497 +0.33(+2.55%)
Jul 09, 2020 13.11 13.21 12.77 12.77 346,208 -0.41(-3.13%)
Jul 08, 2020 13.21 13.34 13.13 13.18 273,197 -0.09(-0.66%)
Jul 07, 2020 13.36 13.37 13.21 13.27 281,647 -0.18(-1.36%)
Jul 06, 2020 13.60 13.72 13.37 13.45 253,453 -0.10(-0.70%)
Jul 02, 2020 13.36 13.59 13.18 13.55 335,593 +0.33(+2.46%)
Jul 01, 2020 13.64 13.71 13.20 13.22 235,852 -0.45(-3.31%)
Jun 30, 2020 13.26 13.71 13.20 13.68 573,743 +0.56(+4.29%)
Jun 29, 2020 13.09 13.18 12.91 13.11 465,728 +0.01(+0.06%)
Jun 26, 2020 13.56 13.63 13.10 13.10 361,563 -0.41(-3.05%)
Jun 25, 2020 13.48 13.73 13.45 13.52 207,544 -0.02(-0.18%)
Jun 24, 2020 13.88 14.02 13.43 13.54 477,339 -0.50(-3.56%)
Jun 23, 2020 14.24 14.35 13.91 14.04 319,819 -0.20(-1.39%)
Jun 22, 2020 14.28 14.31 14.13 14.24 219,448 -0.12(-0.83%)
Jun 19, 2020 14.52 14.60 14.18 14.36 310,001 -0.06(-0.44%)
Jun 18, 2020 14.08 14.61 14.08 14.42 409,041 +0.23(+1.62%)
Jun 17, 2020 14.20 14.38 13.95 14.19 351,938 -0.07(-0.50%)
Jun 16, 2020 14.84 14.84 14.22 14.26 590,329 -0.15(-1.05%)
Jun 15, 2020 14.18 14.62 14.14 14.41 302,413 -0.19(-1.30%)
Jun 12, 2020 14.75 14.75 13.85 14.60 465,695 +0.44(+3.08%)
Jun 11, 2020 13.52 14.28 13.46 14.17 969,961 -0.18(-1.27%)
Jun 10, 2020 14.67 14.75 14.14 14.35 315,506 -0.47(-3.16%)
Jun 09, 2020 14.70 15.02 14.51 14.82 414,764 +0.00(+0.00%)
Jun 08, 2020 14.79 15.06 14.52 14.82 836,864 +0.42(+2.92%)
Jun 05, 2020 13.96 14.48 13.86 14.40 1,108,895 +0.68(+4.97%)
Jun 04, 2020 13.80 13.96 13.52 13.71 273,269 -0.21(-1.48%)
Jun 03, 2020 13.66 13.94 13.66 13.92 487,122 +0.33(+2.45%)
Jun 02, 2020 13.60 13.68 13.39 13.59 210,106 +0.10(+0.71%)
Jun 01, 2020 13.48 13.68 13.28 13.49 388,371 +0.03(+0.24%)
May 29, 2020 13.41 13.52 13.25 13.46 353,999 -0.06(-0.47%)
May 28, 2020 13.72 13.72 13.46 13.52 346,694 -0.12(-0.87%)
May 27, 2020 13.66 13.72 13.12 13.64 462,332 +0.18(+1.36%)
May 26, 2020 13.52 13.64 13.25 13.46 484,665 +0.25(+1.92%)
May 22, 2020 13.25 13.34 12.91 13.21 404,048 -0.13(-1.01%)
May 21, 2020 13.33 13.53 13.18 13.34 219,832 +0.01(+0.06%)
May 20, 2020 13.48 13.62 13.23 13.33 479,469 +0.05(+0.36%)
May 19, 2020 12.87 13.46 12.81 13.29 600,012 +0.34(+2.63%)
May 18, 2020 12.49 13.08 12.49 12.95 721,621 +0.73(+5.97%)
May 15, 2020 12.23 12.45 11.94 12.22 254,153 -0.05(-0.39%)
May 14, 2020 11.92 12.30 11.57 12.26 620,912 +0.08(+0.65%)
May 13, 2020 12.49 12.58 11.57 12.18 1,173,002 -0.33(-2.66%)
May 12, 2020 13.14 13.23 12.52 12.52 721,635 -0.71(-5.40%)
May 11, 2020 13.41 13.51 13.21 13.23 408,622 -0.25(-1.82%)
May 08, 2020 13.45 13.56 13.34 13.48 818,560 +0.24(+1.80%)
May 07, 2020 13.29 13.48 13.10 13.24 776,211 +0.17(+1.34%)
May 06, 2020 13.22 13.34 12.82 13.06 1,081,673 -0.04(-0.30%)
May 05, 2020 13.07 13.62 12.89 13.10 4,916,066 -1.91(-12.73%)
May 04, 2020 13.98 15.11 13.89 15.02 334,209 +0.63(+4.36%)
May 01, 2020 15.03 15.04 14.07 14.39 586,973 -1.55(-9.71%)
Apr 30, 2020 16.35 16.35 15.55 15.94 370,224 -0.56(-3.37%)
Apr 29, 2020 16.26 16.82 15.98 16.49 336,352 +0.71(+4.47%)
Apr 28, 2020 15.79 16.56 15.64 15.79 747,662 +0.00(+0.00%)
Apr 27, 2020 15.86 16.16 15.67 15.79 419,842 +0.31(+2.00%)
Apr 24, 2020 14.86 15.56 14.72 15.48 487,883 +0.79(+5.35%)
Apr 23, 2020 14.95 15.05 14.45 14.69 521,658 +0.24(+1.65%)
Apr 22, 2020 15.07 15.07 14.39 14.45 782,733 +0.03(+0.22%)
Apr 21, 2020 13.91 14.71 13.91 14.42 734,116 +0.25(+1.73%)
Apr 20, 2020 13.82 14.83 13.64 14.17 1,814,084 +1.61(+12.82%)
Apr 17, 2020 12.56 13.00 12.36 12.56 256,422 +0.28(+2.26%)
Apr 16, 2020 12.36 12.57 11.63 12.29 450,949 -0.08(-0.64%)
Apr 15, 2020 12.18 12.57 11.90 12.37 400,290 -0.26(-2.07%)
Apr 14, 2020 12.64 12.77 12.41 12.63 357,309 +0.20(+1.62%)
Apr 13, 2020 12.45 12.54 11.95 12.43 437,613 -0.02(-0.12%)
Apr 09, 2020 11.93 12.60 11.79 12.44 429,299 +0.75(+6.44%)
Apr 08, 2020 11.59 12.16 11.35 11.69 377,287 +0.47(+4.15%)
Apr 07, 2020 11.08 11.64 10.90 11.22 466,717 +0.41(+3.80%)
Apr 06, 2020 10.38 11.15 10.38 10.81 303,021 +0.74(+7.31%)
Apr 03, 2020 10.08 10.35 9.952 10.08 326,551 -0.02(-0.15%)
Apr 02, 2020 9.828 10.19 9.812 10.09 229,066 +0.22(+2.20%)
Apr 01, 2020 10.22 10.24 9.789 9.874 487,559 -0.52(-5.00%)
Mar 31, 2020 10.40 10.82 10.08 10.39 509,264 -0.12(-1.18%)
Mar 30, 2020 10.59 10.85 10.10 10.52 282,498 -0.07(-0.66%)
Mar 27, 2020 10.62 11.04 10.47 10.59 330,677 -0.12(-1.09%)
Mar 26, 2020 10.24 11.07 10.16 10.70 446,118 +0.45(+4.39%)
Mar 25, 2020 10.01 11.29 9.898 10.25 579,896 +0.29(+2.96%)
Mar 24, 2020 9.556 10.22 9.556 9.960 443,820 +0.69(+7.45%)
Mar 23, 2020 9.316 9.642 8.765 9.269 719,587 -0.43(-4.48%)
Mar 20, 2020 9.898 10.70 9.549 9.704 727,360 -0.07(-0.71%)
Mar 19, 2020 8.649 10.60 8.362 9.774 795,183 +1.12(+13.00%)
Mar 18, 2020 10.77 10.83 8.420 8.649 1,285,092 -2.35(-21.37%)
Mar 17, 2020 11.48 11.71 10.90 11.00 683,667 -0.40(-3.54%)
Mar 16, 2020 11.64 12.50 11.40 11.40 733,775 -1.46(-11.34%)
Mar 13, 2020 12.58 12.95 12.22 12.86 766,680 +0.72(+5.94%)
Mar 12, 2020 12.35 12.45 11.72 12.14 1,243,442 -0.88(-6.73%)
Mar 11, 2020 13.29 13.47 12.95 13.02 576,043 -0.53(-3.89%)
Mar 10, 2020 13.19 13.57 12.64 13.54 532,810 +0.87(+6.85%)
Mar 09, 2020 13.20 13.55 12.67 12.67 661,628 -1.16(-8.36%)
Mar 06, 2020 13.96 14.24 13.73 13.83 289,036 -0.43(-3.05%)
Mar 05, 2020 14.35 14.50 14.06 14.26 335,151 -0.31(-2.13%)
Mar 04, 2020 14.61 14.80 14.19 14.58 404,408 +0.03(+0.21%)
Mar 03, 2020 14.54 15.08 14.38 14.54 603,430 +0.02(+0.16%)
Mar 02, 2020 14.10 14.81 13.83 14.52 640,460 +0.30(+2.13%)
Feb 28, 2020 13.66 14.26 13.48 14.22 1,249,482 -0.13(-0.92%)
Feb 27, 2020 14.61 14.74 13.46 14.35 1,266,482 -0.61(-4.10%)
Feb 26, 2020 15.23 15.39 14.78 14.96 799,148 -0.32(-2.08%)
Feb 25, 2020 16.06 16.08 15.24 15.28 682,139 -0.68(-4.28%)
Feb 24, 2020 15.99 16.52 15.63 15.96 740,922 -0.68(-4.10%)
Feb 21, 2020 17.62 17.65 16.37 16.65 736,255 -1.12(-6.33%)
Feb 20, 2020 17.48 17.88 17.48 17.77 194,583 +0.29(+1.64%)
Feb 19, 2020 17.58 17.69 17.48 17.48 239,294 -0.06(-0.35%)
Feb 18, 2020 17.69 17.77 17.27 17.55 260,016 -0.26(-1.48%)
Feb 14, 2020 18.07 18.11 17.62 17.81 255,001 -0.29(-1.63%)
Feb 13, 2020 18.03 18.10 17.79 18.10 246,661 -0.02(-0.09%)
Feb 12, 2020 18.04 18.22 17.90 18.12 217,148 +0.04(+0.21%)
Feb 11, 2020 18.02 18.40 17.70 18.08 334,098 +0.09(+0.47%)
Feb 10, 2020 17.68 18.00 17.61 18.00 150,364 +0.29(+1.62%)
Feb 07, 2020 18.06 18.06 17.62 17.71 201,758 -0.37(-2.06%)
Feb 06, 2020 18.07 18.34 17.89 18.08 214,129 +0.16(+0.91%)
Feb 05, 2020 17.84 18.01 17.76 17.92 183,690 +0.16(+0.87%)
Feb 04, 2020 17.65 17.96 17.51 17.76 284,602 +0.16(+0.93%)
Feb 03, 2020 18.04 18.41 17.45 17.60 562,745 -0.47(-2.58%)
Jan 31, 2020 18.38 18.59 18.01 18.07 191,186 -0.37(-2.02%)
Jan 30, 2020 18.35 18.54 18.25 18.44 132,114 +0.01(+0.04%)
Jan 29, 2020 18.73 18.73 18.40 18.43 99,552 -0.20(-1.08%)
Jan 28, 2020 18.49 18.76 18.41 18.63 177,842 +0.13(+0.71%)
Jan 27, 2020 18.10 18.52 17.92 18.50 232,029 +0.09(+0.46%)
Jan 24, 2020 18.79 18.90 18.35 18.41 200,468 -0.38(-2.02%)
Jan 23, 2020 18.78 18.86 18.48 18.79 233,233 +0.15(+0.79%)
Jan 22, 2020 18.27 18.66 18.24 18.65 293,299 +0.33(+1.78%)
Jan 21, 2020 18.21 18.49 18.10 18.32 362,862 +0.19(+1.03%)
Jan 17, 2020 18.59 18.59 17.51 18.14 1,016,912 -0.61(-3.27%)
Jan 16, 2020 19.40 19.45 18.73 18.75 471,781 -0.57(-2.93%)
Jan 15, 2020 19.16 19.35 19.16 19.31 276,086 +0.04(+0.20%)
Jan 14, 2020 19.19 19.42 19.12 19.28 438,651 +0.16(+0.84%)
Jan 13, 2020 19.05 19.25 18.97 19.12 253,298 +0.11(+0.60%)
Jan 10, 2020 19.13 19.22 18.92 19.00 381,896 -0.13(-0.68%)
Jan 09, 2020 19.39 19.55 19.12 19.13 252,127 -0.13(-0.67%)
Jan 08, 2020 19.19 19.46 19.14 19.26 199,943 -0.08(-0.40%)
Jan 07, 2020 19.12 19.50 18.92 19.34 292,683 +0.28(+1.48%)
Jan 06, 2020 19.30 19.32 18.94 19.05 268,854 -0.38(-1.97%)
Jan 03, 2020 19.02 19.72 19.00 19.44 409,885 +0.23(+1.19%)
Jan 02, 2020 19.12 19.25 18.96 19.21 352,412 +0.20(+1.05%)
Dec 31, 2019 18.95 19.06 18.74 19.01 280,929 -0.05(-0.28%)
Dec 30, 2019 19.06 19.16 18.82 19.06 248,455 +0.00(+0.00%)
Dec 27, 2019 20.16 20.16 18.96 19.06 588,016 -0.97(-4.85%)
Dec 26, 2019 18.53 20.04 18.50 20.03 756,432 +1.50(+8.09%)
Dec 24, 2019 18.60 18.63 18.35 18.53 223,645 -0.18(-0.94%)
Dec 23, 2019 18.93 19.04 18.64 18.71 251,697 -0.25(-1.33%)
Dec 20, 2019 19.10 19.21 18.89 18.96 237,900 -0.12(-0.64%)
Dec 19, 2019 19.08 19.36 18.99 19.08 317,250 +0.02(+0.08%)
Dec 18, 2019 18.73 19.24 18.73 19.07 359,752 +0.44(+2.34%)
Dec 17, 2019 19.03 19.05 18.54 18.63 352,561 -0.44(-2.29%)
Dec 16, 2019 19.24 19.43 19.01 19.07 307,498 -0.03(-0.16%)
Dec 13, 2019 19.12 19.18 18.87 19.10 252,418 +0.10(+0.52%)
Dec 12, 2019 18.75 19.15 18.74 19.00 333,232 +0.32(+1.72%)
Dec 11, 2019 18.69 18.80 18.60 18.68 438,209 -0.05(-0.29%)
Dec 10, 2019 18.96 19.08 18.67 18.73 415,590 -0.12(-0.65%)
Dec 09, 2019 18.56 19.04 18.52 18.86 662,640 +0.66(+3.61%)
Dec 06, 2019 18.01 18.27 17.98 18.20 235,415 +0.28(+1.58%)
Dec 05, 2019 17.65 17.96 17.59 17.91 209,044 +0.32(+1.83%)
Dec 04, 2019 17.69 17.82 17.49 17.59 230,872 -0.02(-0.09%)
Dec 03, 2019 17.23 17.66 17.13 17.61 303,318 +0.10(+0.57%)
Dec 02, 2019 18.14 18.22 17.38 17.51 476,356 -0.61(-3.38%)
Nov 29, 2019 18.04 18.22 18.04 18.12 127,909 +0.08(+0.47%)
Nov 27, 2019 17.69 18.30 17.59 18.04 415,901 +0.34(+1.90%)
Nov 26, 2019 17.48 17.72 17.40 17.70 228,163 +0.25(+1.45%)
Nov 25, 2019 17.21 17.51 17.18 17.45 263,413 +0.25(+1.47%)
Nov 22, 2019 16.84 17.23 16.81 17.20 157,205 +0.38(+2.27%)
Nov 21, 2019 16.94 17.01 16.70 16.81 149,470 -0.12(-0.72%)
Nov 20, 2019 17.02 17.15 16.91 16.94 151,599 -0.08(-0.45%)
Nov 19, 2019 16.99 17.14 16.95 17.01 217,367 +0.04(+0.23%)
Nov 18, 2019 17.15 17.56 16.92 16.97 308,906 -0.21(-1.25%)
Nov 15, 2019 16.91 17.38 16.81 17.19 257,780 +0.31(+1.81%)
Nov 14, 2019 16.52 17.20 16.52 16.88 460,690 +0.47(+2.84%)
Nov 13, 2019 17.32 17.32 16.09 16.42 737,383 -0.97(-5.58%)
Nov 12, 2019 17.14 17.52 17.07 17.39 377,174 +0.24(+1.43%)
Nov 11, 2019 16.97 17.16 16.80 17.14 329,256 +0.14(+0.81%)
Nov 08, 2019 16.86 17.07 16.78 17.00 331,020 +0.11(+0.68%)
Nov 07, 2019 16.68 17.07 16.66 16.89 295,030 +0.30(+1.80%)
Nov 06, 2019 16.91 16.91 16.40 16.59 498,793 -0.37(-2.16%)
Nov 05, 2019 17.13 17.32 16.90 16.96 554,359 -0.08(-0.45%)
Nov 04, 2019 16.12 17.13 16.09 17.04 1,061,592 +1.08(+6.76%)
Nov 01, 2019 15.87 15.98 15.80 15.96 295,577 +0.17(+1.07%)
Oct 31, 2019 15.58 16.15 15.34 15.79 502,003 +0.21(+1.33%)
Oct 30, 2019 15.51 15.65 15.40 15.58 472,244 +0.10(+0.64%)
Oct 29, 2019 15.03 15.49 15.03 15.48 458,516 +0.36(+2.38%)
Oct 28, 2019 15.17 15.21 15.00 15.12 415,625 +0.05(+0.30%)
Oct 25, 2019 14.93 15.18 14.93 15.08 367,510 +0.15(+0.97%)
Oct 24, 2019 15.06 15.06 14.85 14.93 226,991 -0.02(-0.15%)
Oct 23, 2019 14.89 15.01 14.85 14.96 118,945 +0.07(+0.46%)
Oct 22, 2019 14.92 15.05 14.81 14.89 132,570 +0.05(+0.36%)
Oct 21, 2019 14.93 15.01 14.76 14.83 122,578 -0.06(-0.41%)
Oct 18, 2019 14.90 14.93 14.75 14.89 106,852 -0.01(-0.05%)
Oct 17, 2019 15.00 15.13 14.88 14.90 158,162 -0.14(-0.92%)
Oct 16, 2019 14.99 15.18 14.95 15.04 202,924 +0.02(+0.10%)
Oct 15, 2019 14.87 15.09 14.84 15.02 279,649 +0.18(+1.21%)
Oct 14, 2019 14.71 14.90 14.67 14.84 215,875 +0.17(+1.18%)
Oct 11, 2019 14.71 14.81 14.64 14.67 203,103 +0.03(+0.21%)
Oct 10, 2019 14.64 14.81 14.57 14.64 119,635 +0.06(+0.41%)
Oct 09, 2019 14.45 14.63 14.45 14.58 74,290 +0.11(+0.73%)
Oct 08, 2019 14.50 14.58 14.39 14.48 93,005 -0.02(-0.16%)
Oct 07, 2019 14.53 14.60 14.39 14.50 144,901 -0.13(-0.87%)
Oct 04, 2019 14.53 14.63 14.47 14.63 85,103 +0.21(+1.46%)
Oct 03, 2019 14.31 14.47 14.29 14.42 150,026 +0.07(+0.47%)
Oct 02, 2019 14.81 14.86 14.30 14.35 184,224 -0.48(-3.24%)
Oct 01, 2019 14.86 14.88 14.55 14.83 289,346 +0.03(+0.20%)
Sep 30, 2019 14.86 14.97 14.64 14.80 368,754 -0.06(-0.40%)
Sep 27, 2019 14.80 14.90 14.64 14.86 251,315 +0.14(+0.97%)
Sep 26, 2019 14.71 14.81 14.64 14.72 153,603 +0.02(+0.10%)
Sep 25, 2019 14.39 14.74 14.34 14.70 162,231 +0.38(+2.62%)
Sep 24, 2019 14.30 14.39 14.27 14.33 111,524 +0.02(+0.16%)
Sep 23, 2019 14.30 14.39 14.27 14.30 103,292 -0.01(-0.05%)
Sep 20, 2019 14.34 14.49 14.31 14.31 169,807 -0.11(-0.73%)
Sep 19, 2019 14.45 14.60 14.39 14.42 81,730 -0.05(-0.36%)
Sep 18, 2019 14.51 14.52 14.34 14.47 66,362 +0.00(+0.00%)
Sep 17, 2019 14.40 14.54 14.35 14.47 102,690 +0.07(+0.52%)
Sep 16, 2019 14.33 14.45 14.33 14.39 135,935 +0.02(+0.11%)
Sep 13, 2019 14.45 14.45 14.21 14.38 117,600 +0.04(+0.26%)
Sep 12, 2019 14.21 14.38 14.09 14.34 133,844 +0.08(+0.58%)
Sep 11, 2019 14.15 14.30 14.04 14.26 118,183 +0.17(+1.17%)
Sep 10, 2019 14.24 14.26 14.05 14.09 108,659 -0.11(-0.74%)
Sep 09, 2019 14.16 14.23 13.97 14.20 104,708 +0.04(+0.26%)
Sep 06, 2019 14.09 14.19 14.04 14.16 130,519 +0.03(+0.21%)
Sep 05, 2019 14.25 14.31 14.12 14.13 197,512 +0.03(+0.21%)
Sep 04, 2019 14.05 14.13 13.97 14.10 123,557 +0.17(+1.19%)
Sep 03, 2019 13.97 13.98 13.67 13.94 180,862 -0.14(-0.96%)
Aug 30, 2019 13.95 14.07 13.85 14.07 129,986 +0.19(+1.35%)
Aug 29, 2019 13.97 14.09 13.86 13.88 137,134 -0.08(-0.59%)
Aug 28, 2019 13.94 14.02 13.83 13.97 107,921 +0.12(+0.87%)
Aug 27, 2019 14.11 14.11 13.79 13.85 126,961 -0.21(-1.50%)
Aug 26, 2019 14.00 14.17 14.00 14.06 123,175 +0.08(+0.54%)
Aug 23, 2019 13.99 14.09 13.89 13.98 155,291 -0.08(-0.53%)
Aug 22, 2019 14.08 14.17 14.02 14.06 123,874 -0.08(-0.53%)
Aug 21, 2019 14.27 14.30 14.11 14.13 145,358 -0.09(-0.63%)
Aug 20, 2019 14.12 14.24 14.09 14.22 142,867 +0.06(+0.42%)
Aug 19, 2019 14.24 14.38 14.10 14.16 122,883 +0.10(+0.69%)
Aug 16, 2019 13.77 14.13 13.77 14.06 75,381 +0.29(+2.13%)
Aug 15, 2019 13.79 13.97 13.76 13.77 215,707 -0.06(-0.43%)
Aug 14, 2019 13.88 13.90 13.71 13.83 206,382 -0.20(-1.39%)
Aug 13, 2019 13.85 14.13 13.85 14.03 133,518 +0.14(+0.97%)
Aug 12, 2019 14.09 14.26 13.89 13.89 138,745 -0.30(-2.12%)
Aug 09, 2019 14.41 14.51 14.14 14.19 266,498 -0.32(-2.17%)
Aug 08, 2019 14.69 14.73 14.43 14.51 220,507 -0.02(-0.15%)
Aug 07, 2019 14.03 14.58 14.01 14.53 670,638 +0.53(+3.75%)
Aug 06, 2019 13.94 14.05 13.76 14.00 404,208 +0.18(+1.30%)
Aug 05, 2019 13.97 14.06 13.76 13.82 398,748 -0.38(-2.64%)
Aug 02, 2019 13.89 14.22 13.58 14.20 362,922 -0.18(-1.25%)
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.