Skip to main content

Compass Diversified Holdings (NY: CODI )

21.72 +0.16 (+0.74%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.65 10.74 10.55 10.62 191,309 +0.03(+0.29%)
Aug 30, 2017 10.71 10.74 10.62 10.59 185,405 -0.09(-0.87%)
Aug 29, 2017 10.68 10.77 10.65 10.68 188,950 -0.09(-0.86%)
Aug 28, 2017 10.77 10.80 10.68 10.77 129,693 +0.00(+0.00%)
Aug 25, 2017 10.59 10.83 10.56 10.77 324,323 +0.22(+2.06%)
Aug 24, 2017 10.68 10.71 10.55 10.55 166,083 -0.16(-1.45%)
Aug 23, 2017 10.68 10.76 10.68 10.71 184,729 +0.00(+0.00%)
Aug 22, 2017 10.68 10.77 10.63 10.71 170,608 +0.06(+0.58%)
Aug 21, 2017 10.59 10.68 10.52 10.65 253,206 +0.03(+0.29%)
Aug 18, 2017 10.59 10.62 10.54 10.62 153,586 -0.03(-0.29%)
Aug 17, 2017 10.68 10.68 10.59 10.65 271,806 -0.03(-0.29%)
Aug 16, 2017 10.77 10.77 10.65 10.68 122,437 -0.06(-0.58%)
Aug 15, 2017 10.80 10.80 10.65 10.74 205,996 +0.00(+0.00%)
Aug 14, 2017 10.74 10.80 10.65 10.74 152,125 +0.03(+0.29%)
Aug 11, 2017 10.65 10.80 10.24 10.71 393,920 +0.00(+0.00%)
Aug 10, 2017 10.77 10.83 10.71 10.71 219,127 -0.06(-0.58%)
Aug 09, 2017 10.80 10.80 10.71 10.77 105,983 -0.03(-0.29%)
Aug 08, 2017 10.83 10.86 10.74 10.80 191,748 -0.03(-0.29%)
Aug 07, 2017 10.90 10.94 10.77 10.83 227,900 -0.06(-0.57%)
Aug 04, 2017 10.86 10.93 10.80 10.90 289,109 +0.06(+0.57%)
Aug 03, 2017 10.71 10.83 10.68 10.83 163,735 +0.06(+0.58%)
Aug 02, 2017 10.74 10.83 10.72 10.77 155,052 +0.03(+0.29%)
Aug 01, 2017 10.86 10.90 10.68 10.74 253,994 -0.12(-1.14%)
Jul 31, 2017 10.80 10.86 10.74 10.86 177,250 +0.06(+0.57%)
Jul 28, 2017 10.90 10.90 10.74 10.80 230,687 +0.00(+0.00%)
Jul 27, 2017 10.80 10.86 10.74 10.80 237,985 +0.00(+0.00%)
Jul 26, 2017 10.80 10.80 10.71 10.80 242,975 +0.00(+0.00%)
Jul 25, 2017 10.80 10.80 10.74 10.80 377,098 +0.03(+0.29%)
Jul 24, 2017 10.74 10.83 10.71 10.77 194,899 +0.03(+0.29%)
Jul 21, 2017 10.80 10.83 10.68 10.74 199,523 +0.00(+0.00%)
Jul 20, 2017 10.77 10.77 10.71 10.74 257,420 +0.03(+0.29%)
Jul 19, 2017 10.80 10.83 10.68 10.71 254,255 -0.06(-0.58%)
Jul 18, 2017 10.71 10.86 10.63 10.77 236,270 +0.01(+0.06%)
Jul 17, 2017 10.80 10.83 10.74 10.77 494,145 -0.03(-0.28%)
Jul 14, 2017 10.61 10.83 10.61 10.80 353,020 +0.21(+2.01%)
Jul 13, 2017 10.61 10.64 10.52 10.58 230,128 +0.03(+0.29%)
Jul 12, 2017 10.67 10.70 10.55 10.55 203,644 -0.12(-1.14%)
Jul 11, 2017 10.80 10.86 10.58 10.67 434,836 -0.09(-0.85%)
Jul 10, 2017 10.80 10.89 10.70 10.77 458,252 +0.00(+0.00%)
Jul 07, 2017 10.40 10.80 10.37 10.77 421,931 +0.36(+3.51%)
Jul 06, 2017 10.52 10.52 10.37 10.40 336,129 -0.06(-0.58%)
Jul 05, 2017 10.61 10.70 10.43 10.46 232,408 -0.18(-1.71%)
Jul 03, 2017 10.64 10.74 10.63 10.64 129,832 +0.03(+0.29%)
Jun 30, 2017 10.55 10.61 10.52 10.61 166,005 +0.09(+0.87%)
Jun 29, 2017 10.46 10.55 10.34 10.52 142,658 +0.09(+0.87%)
Jun 28, 2017 10.43 10.55 10.34 10.43 301,970 +0.00(+0.00%)
Jun 27, 2017 10.40 10.46 10.32 10.43 285,458 +0.03(+0.29%)
Jun 26, 2017 10.37 10.46 10.34 10.40 190,017 +0.06(+0.59%)
Jun 23, 2017 10.31 10.37 10.25 10.34 237,382 +0.06(+0.59%)
Jun 22, 2017 10.25 10.31 10.16 10.28 205,905 +0.00(+0.00%)
Jun 21, 2017 10.28 10.36 10.22 10.28 199,895 +0.03(+0.30%)
Jun 20, 2017 10.25 10.31 10.22 10.25 157,181 -0.03(-0.30%)
Jun 19, 2017 10.40 10.43 10.22 10.28 195,238 -0.12(-1.17%)
Jun 16, 2017 10.34 10.43 10.28 10.40 282,674 +0.12(+1.18%)
Jun 15, 2017 10.28 10.34 10.22 10.28 147,160 -0.06(-0.59%)
Jun 14, 2017 10.22 10.34 10.20 10.34 215,232 +0.06(+0.59%)
Jun 13, 2017 10.22 10.28 10.13 10.28 184,983 +0.12(+1.20%)
Jun 12, 2017 10.25 10.31 10.13 10.16 204,571 -0.09(-0.89%)
Jun 09, 2017 10.19 10.31 10.14 10.25 408,536 +0.09(+0.90%)
Jun 08, 2017 10.07 10.17 10.04 10.16 261,874 +0.15(+1.52%)
Jun 07, 2017 9.944 10.07 9.941 10.01 262,443 +0.09(+0.92%)
Jun 06, 2017 9.914 9.944 9.853 9.914 184,307 +0.00(+0.00%)
Jun 05, 2017 9.823 9.929 9.823 9.914 196,857 +0.09(+0.93%)
Jun 02, 2017 9.884 9.975 9.792 9.823 204,266 -0.09(-0.92%)
Jun 01, 2017 9.823 9.944 9.792 9.914 143,679 +0.09(+0.93%)
May 31, 2017 9.792 9.853 9.701 9.823 271,465 +0.00(+0.00%)
May 30, 2017 9.853 9.960 9.792 9.823 226,493 -0.06(-0.62%)
May 26, 2017 9.792 9.944 9.792 9.884 129,171 +0.06(+0.62%)
May 25, 2017 9.884 9.884 9.792 9.823 238,187 -0.09(-0.92%)
May 24, 2017 9.884 9.944 9.823 9.914 204,279 +0.03(+0.31%)
May 23, 2017 9.944 10.01 9.884 9.884 122,590 -0.06(-0.61%)
May 22, 2017 9.944 10.01 9.914 9.944 153,887 +0.06(+0.62%)
May 19, 2017 9.944 10.04 9.853 9.884 169,009 -0.03(-0.31%)
May 18, 2017 9.823 9.944 9.792 9.914 217,289 +0.06(+0.62%)
May 17, 2017 9.853 9.914 9.823 9.853 179,824 -0.09(-0.92%)
May 16, 2017 10.04 10.04 9.914 9.944 197,352 -0.06(-0.61%)
May 15, 2017 9.884 10.10 9.884 10.01 303,394 +0.12(+1.23%)
May 12, 2017 9.823 9.995 9.823 9.884 172,256 +0.03(+0.31%)
May 11, 2017 9.853 9.975 9.853 9.853 206,301 -0.03(-0.31%)
May 10, 2017 9.884 9.975 9.823 9.884 411,984 +0.03(+0.31%)
May 09, 2017 9.853 9.884 9.732 9.853 513,261 +0.00(+0.00%)
May 08, 2017 9.884 9.890 9.792 9.853 285,114 -0.03(-0.31%)
May 05, 2017 9.975 10.04 9.823 9.884 322,877 -0.09(-0.91%)
May 04, 2017 10.07 10.10 9.975 9.975 256,787 -0.12(-1.21%)
May 03, 2017 10.16 10.16 10.04 10.10 214,173 -0.03(-0.30%)
May 02, 2017 10.22 10.22 10.10 10.13 252,306 -0.06(-0.60%)
May 01, 2017 10.28 10.28 10.16 10.19 183,313 -0.06(-0.59%)
Apr 28, 2017 10.31 10.31 10.16 10.25 264,403 +0.03(+0.30%)
Apr 27, 2017 10.40 10.40 10.16 10.22 304,972 -0.12(-1.18%)
Apr 26, 2017 10.25 10.34 10.19 10.34 302,705 +0.12(+1.19%)
Apr 25, 2017 10.31 10.34 10.17 10.22 259,587 -0.09(-0.89%)
Apr 24, 2017 10.31 10.31 10.22 10.31 288,151 +0.09(+0.89%)
Apr 21, 2017 10.19 10.28 10.13 10.22 226,525 +0.00(+0.00%)
Apr 20, 2017 10.19 10.25 10.07 10.22 301,788 +0.06(+0.60%)
Apr 19, 2017 10.25 10.25 10.13 10.16 278,899 +0.00(+0.00%)
Apr 18, 2017 10.10 10.22 10.07 10.16 343,077 +0.01(+0.06%)
Apr 17, 2017 10.09 10.21 10.06 10.15 583,505 +0.12(+1.19%)
Apr 13, 2017 10.15 10.21 10.03 10.03 471,709 -0.09(-0.88%)
Apr 12, 2017 10.24 10.24 10.12 10.12 283,966 -0.12(-1.16%)
Apr 11, 2017 10.15 10.24 10.12 10.24 428,538 +0.12(+1.18%)
Apr 10, 2017 10.00 10.17 9.973 10.12 392,522 +0.15(+1.49%)
Apr 07, 2017 9.973 10.09 9.943 9.973 287,363 +0.00(+0.00%)
Apr 06, 2017 9.973 10.00 9.854 9.973 217,815 +0.00(+0.00%)
Apr 05, 2017 10.12 10.12 9.943 9.973 249,812 -0.03(-0.30%)
Apr 04, 2017 9.734 10.03 9.734 10.00 352,932 +0.24(+2.44%)
Apr 03, 2017 9.943 9.943 9.734 9.764 199,894 -0.12(-1.20%)
Mar 31, 2017 9.794 9.913 9.764 9.883 403,814 +0.12(+1.22%)
Mar 30, 2017 9.794 9.883 9.705 9.764 379,314 -0.03(-0.30%)
Mar 29, 2017 9.764 9.883 9.764 9.794 180,627 -0.03(-0.30%)
Mar 28, 2017 9.675 9.824 9.675 9.824 328,501 +0.09(+0.92%)
Mar 27, 2017 9.705 9.854 9.648 9.734 186,867 -0.03(-0.30%)
Mar 24, 2017 9.913 10.00 9.734 9.764 307,743 -0.09(-0.91%)
Mar 23, 2017 9.645 9.889 9.586 9.854 221,332 +0.18(+1.85%)
Mar 22, 2017 9.615 9.794 9.556 9.675 223,712 +0.03(+0.31%)
Mar 21, 2017 9.883 9.883 9.615 9.645 275,765 -0.18(-1.82%)
Mar 20, 2017 9.854 9.913 9.779 9.824 246,051 +0.00(+0.00%)
Mar 17, 2017 9.913 10.00 9.794 9.824 308,169 -0.09(-0.90%)
Mar 16, 2017 9.973 10.00 9.883 9.913 221,845 -0.03(-0.30%)
Mar 15, 2017 9.854 9.952 9.824 9.943 283,746 +0.18(+1.83%)
Mar 14, 2017 9.824 9.886 9.660 9.764 307,157 -0.09(-0.91%)
Mar 13, 2017 9.943 10.00 9.749 9.854 637,660 -0.09(-0.90%)
Mar 10, 2017 9.675 9.973 9.675 9.943 603,705 +0.27(+2.77%)
Mar 09, 2017 9.734 9.734 9.556 9.675 328,729 -0.03(-0.31%)
Mar 08, 2017 9.675 9.764 9.645 9.705 432,235 +0.06(+0.62%)
Mar 07, 2017 9.645 9.764 9.615 9.645 295,630 +0.00(+0.00%)
Mar 06, 2017 9.496 9.675 9.467 9.645 490,574 +0.03(+0.31%)
Mar 03, 2017 9.645 9.734 9.526 9.615 551,666 -0.03(-0.31%)
Mar 02, 2017 9.883 10.00 9.639 9.645 757,543 -0.36(-3.57%)
Mar 01, 2017 9.973 10.00 9.854 10.00 392,489 +0.09(+0.90%)
Feb 28, 2017 9.824 9.913 9.675 9.913 427,730 +0.03(+0.30%)
Feb 27, 2017 9.943 9.943 9.824 9.883 282,171 -0.06(-0.60%)
Feb 24, 2017 9.913 9.943 9.764 9.943 430,300 +0.00(+0.00%)
Feb 23, 2017 10.00 10.03 9.883 9.943 437,652 -0.06(-0.60%)
Feb 22, 2017 9.883 10.08 9.883 10.00 378,328 +0.09(+0.90%)
Feb 21, 2017 9.883 10.00 9.824 9.913 545,317 +0.03(+0.30%)
Feb 17, 2017 9.883 9.883 9.883 0 -0.06(-0.60%)
Feb 16, 2017 9.973 10.04 9.913 9.943 364,324 -0.09(-0.89%)
Feb 15, 2017 10.06 10.09 9.943 10.03 366,771 -0.06(-0.59%)
Feb 14, 2017 10.03 10.12 10.00 10.09 381,158 -0.03(-0.29%)
Feb 13, 2017 10.12 10.24 10.09 10.12 408,332 -0.03(-0.29%)
Feb 10, 2017 10.15 10.23 9.976 10.15 842,373 -0.03(-0.29%)
Feb 09, 2017 10.24 10.27 10.17 10.18 318,390 -0.06(-0.58%)
Feb 08, 2017 10.24 10.33 10.18 10.24 326,622 -0.03(-0.29%)
Feb 07, 2017 10.30 10.39 10.27 10.27 235,562 -0.06(-0.58%)
Feb 06, 2017 10.57 10.59 10.28 10.33 316,453 -0.21(-1.98%)
Feb 03, 2017 10.30 10.58 10.30 10.54 323,062 +0.24(+2.31%)
Feb 02, 2017 10.33 10.36 10.24 10.30 280,249 -0.06(-0.57%)
Feb 01, 2017 10.42 10.51 10.30 10.36 305,704 -0.06(-0.57%)
Jan 31, 2017 10.42 10.48 10.33 10.42 309,342 -0.03(-0.29%)
Jan 30, 2017 10.54 10.54 10.30 10.45 295,663 -0.09(-0.85%)
Jan 27, 2017 10.78 10.78 10.51 10.54 372,708 -0.21(-1.94%)
Jan 26, 2017 10.60 10.78 10.48 10.75 465,630 +0.09(+0.84%)
Jan 25, 2017 10.51 10.66 10.51 10.66 426,716 +0.18(+1.70%)
Jan 24, 2017 10.39 10.48 10.27 10.48 440,522 +0.06(+0.57%)
Jan 23, 2017 10.39 10.48 10.33 10.42 724,865 -0.03(-0.29%)
Jan 20, 2017 10.51 10.57 10.39 10.45 276,591 -0.06(-0.57%)
Jan 19, 2017 10.72 10.74 10.48 10.51 243,243 -0.15(-1.40%)
Jan 18, 2017 10.54 10.76 10.52 10.66 416,415 +0.09(+0.85%)
Jan 17, 2017 10.66 10.69 10.51 10.57 365,857 -0.02(-0.22%)
Jan 13, 2017 10.59 10.59 10.59 0 +0.18(+1.68%)
Jan 12, 2017 10.48 10.53 10.39 10.42 316,246 -0.03(-0.28%)
Jan 11, 2017 10.56 10.56 10.42 10.45 357,626 +0.00(+0.00%)
Jan 10, 2017 10.53 10.53 10.42 10.45 346,263 -0.06(-0.56%)
Jan 09, 2017 10.62 10.62 10.48 10.50 283,892 -0.06(-0.55%)
Jan 06, 2017 10.42 10.74 10.42 10.56 474,237 +0.06(+0.56%)
Jan 05, 2017 10.62 10.62 10.42 10.50 410,840 -0.06(-0.55%)
Jan 04, 2017 10.68 10.74 10.50 10.56 299,420 -0.12(-1.09%)
Jan 03, 2017 10.50 10.71 10.42 10.68 630,789 +0.23(+2.23%)
Dec 30, 2016 10.45 10.45 10.45 0 +0.03(+0.28%)
Dec 29, 2016 10.30 10.45 10.21 10.42 590,314 +0.12(+1.13%)
Dec 28, 2016 10.36 10.45 10.21 10.30 577,705 -0.18(-1.67%)
Dec 27, 2016 10.39 10.48 10.15 10.48 875,570 -0.03(-0.28%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.03(+0.28%)
Dec 22, 2016 10.39 10.50 10.27 10.48 604,941 +0.00(+0.00%)
Dec 21, 2016 10.33 10.50 10.10 10.48 1,206,082 +0.15(+1.41%)
Dec 20, 2016 10.24 10.33 10.19 10.33 557,288 +0.09(+0.85%)
Dec 19, 2016 10.15 10.30 10.10 10.24 494,432 +0.09(+0.86%)
Dec 16, 2016 9.979 10.21 9.892 10.15 620,792 +0.03(+0.29%)
Dec 15, 2016 10.21 10.21 9.927 10.12 876,230 -0.03(-0.29%)
Dec 14, 2016 10.36 10.45 10.10 10.15 1,402,319 -0.29(-2.79%)
Dec 13, 2016 10.53 10.56 10.36 10.45 632,073 -0.06(-0.56%)
Dec 12, 2016 10.42 10.59 10.42 10.50 763,995 +0.00(+0.00%)
Dec 09, 2016 10.48 10.50 10.04 10.50 1,446,955 +0.03(+0.28%)
Dec 08, 2016 10.53 10.68 10.36 10.48 5,508,715 -0.79(-6.99%)
Dec 07, 2016 11.29 11.38 11.15 11.26 293,854 +0.00(+0.00%)
Dec 06, 2016 11.09 11.29 11.03 11.26 187,257 +0.23(+2.12%)
Dec 05, 2016 11.18 11.18 11.00 11.03 149,102 -0.06(-0.53%)
Dec 02, 2016 11.15 11.23 10.96 11.09 281,834 -0.06(-0.52%)
Dec 01, 2016 11.06 11.23 11.00 11.15 252,564 +0.15(+1.33%)
Nov 30, 2016 10.97 11.06 10.94 11.00 209,760 +0.00(+0.00%)
Nov 29, 2016 11.23 11.23 10.97 11.00 208,019 -0.18(-1.57%)
Nov 28, 2016 11.23 11.26 11.11 11.18 187,070 -0.09(-0.78%)
Nov 25, 2016 11.09 11.26 11.07 11.26 206,461 +0.20(+1.85%)
Nov 23, 2016 11.06 11.06 11.06 0 +0.18(+1.61%)
Nov 22, 2016 10.83 10.94 10.78 10.88 283,840 +0.06(+0.54%)
Nov 21, 2016 10.85 10.91 10.80 10.83 324,348 -0.09(-0.80%)
Nov 18, 2016 10.91 10.91 10.83 10.91 245,425 +0.00(+0.00%)
Nov 17, 2016 11.03 11.09 10.88 10.91 366,036 -0.15(-1.32%)
Nov 16, 2016 11.00 11.09 10.91 11.06 186,976 +0.06(+0.53%)
Nov 15, 2016 10.94 11.06 10.80 11.00 162,151 +0.12(+1.07%)
Nov 14, 2016 11.09 11.18 10.77 10.88 382,209 -0.18(-1.58%)
Nov 11, 2016 10.77 11.09 10.77 11.06 379,447 +0.29(+2.71%)
Nov 10, 2016 10.88 10.97 10.74 10.77 387,843 +0.03(+0.27%)
Nov 09, 2016 10.50 10.85 10.45 10.74 277,308 +0.18(+1.66%)
Nov 08, 2016 10.59 10.62 10.45 10.56 258,788 +0.09(+0.84%)
Nov 07, 2016 10.50 10.65 10.42 10.48 224,063 +0.09(+0.84%)
Nov 04, 2016 10.53 10.59 10.39 10.39 275,778 -0.03(-0.28%)
Nov 03, 2016 10.85 10.88 10.33 10.42 638,392 -0.32(-2.99%)
Nov 02, 2016 10.71 10.80 10.65 10.74 174,409 -0.06(-0.54%)
Nov 01, 2016 10.74 10.81 10.65 10.80 203,574 +0.12(+1.09%)
Oct 31, 2016 10.94 10.94 10.62 10.68 324,266 -0.20(-1.88%)
Oct 28, 2016 10.80 10.93 10.65 10.88 312,210 +0.09(+0.81%)
Oct 27, 2016 10.88 10.94 10.74 10.80 341,400 -0.06(-0.54%)
Oct 26, 2016 10.85 10.88 10.80 10.85 299,818 -0.03(-0.27%)
Oct 25, 2016 10.85 10.88 10.74 10.88 353,808 +0.06(+0.54%)
Oct 24, 2016 10.71 10.85 10.71 10.83 581,439 +0.09(+0.81%)
Oct 21, 2016 10.42 10.91 10.38 10.74 1,263,268 +0.36(+3.49%)
Oct 20, 2016 10.14 10.39 10.11 10.38 387,773 +0.18(+1.77%)
Oct 19, 2016 10.27 10.29 10.20 10.20 228,111 -0.12(-1.19%)
Oct 18, 2016 10.16 10.40 10.12 10.32 225,369 +0.16(+1.61%)
Oct 17, 2016 10.23 10.28 10.08 10.15 425,794 -0.08(-0.78%)
Oct 14, 2016 10.16 10.24 10.15 10.23 253,090 +0.10(+0.96%)
Oct 13, 2016 10.16 10.16 10.07 10.14 324,323 +0.00(+0.00%)
Oct 12, 2016 10.06 10.15 10.03 10.14 220,615 +0.07(+0.68%)
Oct 11, 2016 10.09 10.09 10.01 10.07 211,153 +0.03(+0.34%)
Oct 10, 2016 10.05 10.10 10.01 10.03 143,591 +0.01(+0.06%)
Oct 07, 2016 10.02 10.04 9.957 10.03 145,772 +0.05(+0.52%)
Oct 06, 2016 9.988 10.02 9.920 9.977 117,752 +0.01(+0.11%)
Oct 05, 2016 10.02 10.03 9.903 9.965 193,865 -0.02(-0.17%)
Oct 04, 2016 9.943 10.02 9.931 9.983 245,838 +0.03(+0.34%)
Oct 03, 2016 9.920 9.971 9.874 9.948 116,860 +0.01(+0.12%)
Sep 30, 2016 9.920 9.943 9.845 9.937 208,054 +0.02(+0.23%)
Sep 29, 2016 9.874 9.920 9.760 9.914 189,012 +0.06(+0.58%)
Sep 28, 2016 9.754 9.920 9.691 9.857 232,196 +0.08(+0.82%)
Sep 27, 2016 9.805 9.823 9.685 9.777 124,981 +0.01(+0.12%)
Sep 26, 2016 9.794 9.828 9.725 9.765 106,002 -0.09(-0.87%)
Sep 23, 2016 9.903 9.903 9.697 9.851 211,436 +0.00(+0.00%)
Sep 22, 2016 9.691 9.891 9.691 9.851 191,710 +0.20(+2.07%)
Sep 21, 2016 9.702 9.742 9.633 9.651 121,095 +0.01(+0.12%)
Sep 20, 2016 9.720 9.851 9.634 9.640 94,047 -0.05(-0.47%)
Sep 19, 2016 9.800 9.857 9.680 9.685 226,674 -0.05(-0.47%)
Sep 16, 2016 9.697 9.800 9.611 9.731 182,724 +0.04(+0.41%)
Sep 15, 2016 9.622 9.720 9.588 9.691 110,548 +0.11(+1.13%)
Sep 14, 2016 9.651 9.697 9.582 9.582 130,221 -0.05(-0.48%)
Sep 13, 2016 9.634 9.708 9.588 9.628 157,384 -0.05(-0.53%)
Sep 12, 2016 9.548 9.805 9.491 9.680 348,813 +0.11(+1.13%)
Sep 09, 2016 9.720 9.805 9.560 9.571 314,413 -0.17(-1.76%)
Sep 08, 2016 9.794 9.868 9.731 9.742 245,194 -0.04(-0.41%)
Sep 07, 2016 9.891 9.954 9.777 9.782 242,704 -0.08(-0.81%)
Sep 06, 2016 10.01 10.03 9.845 9.863 249,751 -0.11(-1.15%)
Sep 02, 2016 9.971 9.977 9.977 9.977 148,318 +0.03(+0.34%)
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.