Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.21 11.30 11.18 11.24 205,257 +0.00(+0.00%)
Nov 29, 2016 11.48 11.48 11.21 11.24 203,554 -0.18(-1.57%)
Nov 28, 2016 11.48 11.51 11.36 11.42 183,055 -0.09(-0.78%)
Nov 25, 2016 11.33 11.51 11.31 11.51 202,029 +0.21(+1.85%)
Nov 23, 2016 11.30 11.30 11.30 0 +0.18(+1.61%)
Nov 22, 2016 11.06 11.18 11.02 11.12 277,747 +0.06(+0.54%)
Nov 21, 2016 11.09 11.15 11.03 11.06 317,385 -0.09(-0.80%)
Nov 18, 2016 11.15 11.15 11.06 11.15 240,157 +0.00(+0.00%)
Nov 17, 2016 11.27 11.33 11.12 11.15 358,179 -0.15(-1.32%)
Nov 16, 2016 11.24 11.33 11.15 11.30 182,962 +0.06(+0.53%)
Nov 15, 2016 11.18 11.30 11.03 11.24 158,671 +0.12(+1.07%)
Nov 14, 2016 11.33 11.42 11.00 11.12 374,004 -0.18(-1.58%)
Nov 11, 2016 11.00 11.33 11.00 11.30 371,301 +0.30(+2.71%)
Nov 10, 2016 11.12 11.21 10.97 11.00 379,518 +0.03(+0.27%)
Nov 09, 2016 10.73 11.09 10.68 10.97 271,355 +0.18(+1.66%)
Nov 08, 2016 10.82 10.85 10.68 10.79 253,232 +0.09(+0.84%)
Nov 07, 2016 10.73 10.88 10.65 10.70 219,254 +0.09(+0.84%)
Nov 04, 2016 10.76 10.82 10.62 10.62 269,858 -0.03(-0.28%)
Nov 03, 2016 11.09 11.12 10.56 10.65 624,688 -0.33(-2.99%)
Nov 02, 2016 10.94 11.03 10.88 10.97 170,665 -0.06(-0.54%)
Nov 01, 2016 10.97 11.05 10.88 11.03 199,204 +0.12(+1.09%)
Oct 31, 2016 11.18 11.18 10.85 10.91 317,305 -0.21(-1.88%)
Oct 28, 2016 11.03 11.17 10.88 11.12 305,508 +0.09(+0.81%)
Oct 27, 2016 11.12 11.18 10.97 11.03 334,071 -0.06(-0.54%)
Oct 26, 2016 11.09 11.12 11.03 11.09 293,382 -0.03(-0.27%)
Oct 25, 2016 11.09 11.12 10.98 11.12 346,213 +0.06(+0.54%)
Oct 24, 2016 10.94 11.09 10.94 11.06 568,958 +0.09(+0.82%)
Oct 21, 2016 10.65 11.15 10.61 10.97 1,236,151 +0.37(+3.49%)
Oct 20, 2016 10.36 10.62 10.33 10.60 379,449 +0.18(+1.77%)
Oct 19, 2016 10.49 10.52 10.42 10.42 223,214 -0.13(-1.19%)
Oct 18, 2016 10.38 10.63 10.35 10.54 220,531 +0.17(+1.61%)
Oct 17, 2016 10.45 10.51 10.30 10.38 416,654 -0.08(-0.78%)
Oct 14, 2016 10.38 10.46 10.37 10.46 247,657 +0.10(+0.96%)
Oct 13, 2016 10.38 10.38 10.29 10.36 317,361 +0.00(+0.00%)
Oct 12, 2016 10.28 10.37 10.25 10.36 215,879 +0.07(+0.68%)
Oct 11, 2016 10.31 10.31 10.22 10.29 206,620 +0.03(+0.34%)
Oct 10, 2016 10.27 10.32 10.23 10.25 140,508 +0.01(+0.06%)
Oct 07, 2016 10.24 10.26 10.18 10.25 142,643 +0.05(+0.52%)
Oct 06, 2016 10.21 10.24 10.14 10.20 115,224 +0.01(+0.11%)
Oct 05, 2016 10.24 10.25 10.12 10.18 189,704 -0.02(-0.17%)
Oct 04, 2016 10.16 10.24 10.15 10.20 240,561 +0.04(+0.35%)
Oct 03, 2016 10.14 10.19 10.09 10.17 114,352 +0.01(+0.12%)
Sep 30, 2016 10.14 10.16 10.06 10.15 203,587 +0.02(+0.23%)
Sep 29, 2016 10.09 10.14 9.974 10.13 184,954 +0.06(+0.58%)
Sep 28, 2016 9.968 10.14 9.904 10.07 227,211 +0.08(+0.82%)
Sep 27, 2016 10.02 10.04 9.898 9.991 122,298 +0.01(+0.12%)
Sep 26, 2016 10.01 10.04 9.939 9.980 103,727 -0.09(-0.87%)
Sep 23, 2016 10.12 10.12 9.909 10.07 206,897 +0.00(+0.00%)
Sep 22, 2016 9.904 10.11 9.904 10.07 187,595 +0.20(+2.07%)
Sep 21, 2016 9.915 9.956 9.844 9.863 118,495 +0.01(+0.12%)
Sep 20, 2016 9.933 10.07 9.845 9.851 92,029 -0.05(-0.47%)
Sep 19, 2016 10.01 10.07 9.892 9.898 221,808 -0.05(-0.47%)
Sep 16, 2016 9.909 10.01 9.822 9.944 178,801 +0.04(+0.41%)
Sep 15, 2016 9.833 9.933 9.798 9.904 108,175 +0.11(+1.13%)
Sep 14, 2016 9.863 9.909 9.793 9.793 127,426 -0.05(-0.48%)
Sep 13, 2016 9.845 9.921 9.798 9.839 154,005 -0.05(-0.53%)
Sep 12, 2016 9.758 10.02 9.699 9.892 341,325 +0.11(+1.14%)
Sep 09, 2016 9.933 10.02 9.769 9.781 307,664 -0.18(-1.76%)
Sep 08, 2016 10.01 10.08 9.944 9.956 239,931 -0.04(-0.41%)
Sep 07, 2016 10.11 10.17 9.991 9.997 237,494 -0.08(-0.81%)
Sep 06, 2016 10.22 10.25 10.06 10.08 244,390 -0.12(-1.15%)
Sep 02, 2016 10.19 10.20 10.20 10.20 145,135 +0.04(+0.34%)
Sep 01, 2016 10.14 10.16 10.04 10.16 156,872 +0.08(+0.81%)
Aug 31, 2016 10.05 10.10 9.968 10.08 248,555 +0.05(+0.52%)
Aug 30, 2016 10.01 10.08 9.950 10.03 262,937 +0.06(+0.65%)
Aug 29, 2016 10.04 10.06 9.962 9.962 204,914 -0.03(-0.29%)
Aug 26, 2016 9.980 10.10 9.921 9.991 301,340 +0.07(+0.71%)
Aug 25, 2016 9.874 9.968 9.874 9.921 356,708 +0.02(+0.18%)
Aug 24, 2016 9.933 9.933 9.886 9.904 142,201 -0.04(-0.41%)
Aug 23, 2016 9.950 10.02 9.904 9.944 203,560 +0.01(+0.06%)
Aug 22, 2016 9.980 10.02 9.933 9.939 204,536 -0.06(-0.58%)
Aug 19, 2016 10.03 10.13 9.980 9.997 136,197 -0.05(-0.52%)
Aug 18, 2016 10.07 10.10 9.991 10.05 76,875 +0.01(+0.06%)
Aug 17, 2016 9.980 10.13 9.933 10.04 203,813 +0.08(+0.76%)
Aug 16, 2016 10.07 10.08 9.933 9.968 273,843 -0.09(-0.87%)
Aug 15, 2016 9.974 10.13 9.974 10.06 148,631 +0.09(+0.88%)
Aug 12, 2016 9.997 10.03 9.950 9.968 243,838 -0.04(-0.35%)
Aug 11, 2016 10.01 10.06 9.956 10.00 218,009 -0.06(-0.64%)
Aug 10, 2016 10.05 10.10 10.02 10.07 145,152 +0.00(+0.00%)
Aug 09, 2016 10.15 10.20 10.06 10.07 182,474 -0.10(-0.98%)
Aug 08, 2016 10.20 10.27 10.15 10.17 159,982 -0.09(-0.86%)
Aug 05, 2016 10.25 10.27 10.16 10.25 134,576 +0.00(+0.00%)
Aug 04, 2016 10.22 10.27 10.13 10.25 243,058 +0.17(+1.68%)
Aug 03, 2016 9.874 10.13 9.851 10.08 234,737 +0.22(+2.25%)
Aug 02, 2016 9.962 9.962 9.787 9.863 263,353 -0.16(-1.63%)
Aug 01, 2016 9.950 10.08 9.948 10.03 246,178 +0.08(+0.82%)
Jul 29, 2016 9.874 9.968 9.863 9.944 220,425 -0.02(-0.18%)
Jul 28, 2016 9.944 9.968 9.880 9.962 153,473 +0.03(+0.29%)
Jul 27, 2016 9.933 9.944 9.874 9.933 128,033 +0.00(+0.00%)
Jul 26, 2016 9.933 9.962 9.828 9.933 168,899 +0.02(+0.24%)
Jul 25, 2016 9.857 9.956 9.857 9.909 123,631 +0.05(+0.47%)
Jul 22, 2016 9.787 9.933 9.787 9.863 277,358 +0.09(+0.90%)
Jul 21, 2016 9.886 9.915 9.775 9.775 112,957 -0.13(-1.36%)
Jul 20, 2016 9.798 9.915 9.652 9.909 413,277 +0.21(+2.17%)
Jul 19, 2016 9.670 9.763 9.652 9.699 266,788 -0.01(-0.06%)
Jul 18, 2016 9.705 9.722 9.665 9.705 409,924 +0.03(+0.30%)
Jul 15, 2016 9.676 9.711 9.623 9.676 193,154 +0.05(+0.48%)
Jul 14, 2016 9.682 9.716 9.613 9.631 294,669 +0.05(+0.48%)
Jul 13, 2016 9.665 9.699 9.579 9.585 272,785 -0.11(-1.12%)
Jul 12, 2016 9.665 9.722 9.648 9.694 215,699 +0.01(+0.12%)
Jul 11, 2016 9.705 9.722 9.642 9.682 165,397 +0.05(+0.53%)
Jul 08, 2016 9.636 9.682 9.631 9.631 144,358 +0.00(+0.00%)
Jul 07, 2016 9.568 9.636 9.528 9.631 127,657 +0.06(+0.66%)
Jul 06, 2016 9.522 9.613 9.453 9.568 98,372 +0.06(+0.60%)
Jul 05, 2016 9.551 9.562 9.442 9.511 126,243 -0.01(-0.06%)
Jul 01, 2016 9.539 9.516 9.516 9.516 117,505 +0.03(+0.30%)
Jun 30, 2016 9.436 9.516 9.390 9.488 160,272 +0.10(+1.04%)
Jun 29, 2016 9.362 9.511 9.299 9.390 219,604 +0.09(+0.98%)
Jun 28, 2016 9.436 9.436 9.270 9.299 198,262 -0.01(-0.12%)
Jun 27, 2016 9.436 9.436 9.225 9.310 315,033 -0.17(-1.75%)
Jun 24, 2016 9.385 9.619 9.362 9.476 339,784 -0.23(-2.36%)
Jun 23, 2016 9.522 9.722 9.508 9.705 339,865 +0.22(+2.35%)
Jun 22, 2016 9.413 9.493 9.402 9.482 201,908 +0.05(+0.48%)
Jun 21, 2016 9.356 9.436 9.316 9.436 195,254 +0.08(+0.86%)
Jun 20, 2016 9.362 9.402 9.333 9.356 218,215 +0.04(+0.43%)
Jun 17, 2016 9.328 9.328 9.207 9.316 232,725 +0.02(+0.25%)
Jun 16, 2016 9.242 9.402 9.222 9.293 326,630 +0.16(+1.75%)
Jun 15, 2016 8.961 9.202 8.961 9.133 117,856 +0.17(+1.91%)
Jun 14, 2016 9.133 9.133 8.961 8.961 159,111 -0.14(-1.51%)
Jun 13, 2016 9.310 9.310 9.099 9.099 104,648 -0.19(-2.09%)
Jun 10, 2016 9.207 9.316 9.156 9.293 157,086 +0.02(+0.25%)
Jun 09, 2016 9.230 9.287 9.156 9.270 122,913 +0.03(+0.37%)
Jun 08, 2016 9.162 9.247 9.162 9.236 98,596 +0.00(+0.00%)
Jun 07, 2016 9.207 9.259 9.093 9.236 81,818 +0.09(+0.94%)
Jun 06, 2016 9.179 9.257 9.135 9.150 76,030 -0.09(-0.99%)
Jun 03, 2016 9.213 9.265 9.173 9.242 175,597 +0.03(+0.31%)
Jun 02, 2016 9.179 9.213 9.133 9.213 90,290 +0.06(+0.69%)
Jun 01, 2016 9.116 9.207 9.116 9.150 98,762 +0.06(+0.69%)
May 31, 2016 8.984 9.110 8.979 9.087 268,979 +0.07(+0.82%)
May 27, 2016 9.002 9.013 9.013 9.013 221,022 +0.02(+0.25%)
May 26, 2016 9.007 9.121 8.967 8.990 139,375 -0.08(-0.88%)
May 25, 2016 9.127 9.202 9.047 9.070 113,558 -0.06(-0.69%)
May 24, 2016 9.185 9.276 9.087 9.133 138,366 +0.07(+0.76%)
May 23, 2016 9.087 9.122 8.950 9.064 108,876 +0.04(+0.44%)
May 20, 2016 9.007 9.059 8.979 9.024 132,295 +0.03(+0.38%)
May 19, 2016 9.104 9.142 8.927 8.990 159,613 -0.06(-0.63%)
May 18, 2016 8.990 9.145 8.990 9.047 178,919 +0.00(+0.00%)
May 17, 2016 9.087 9.139 8.956 9.047 211,495 -0.04(-0.44%)
May 16, 2016 8.990 9.133 8.967 9.087 120,897 +0.11(+1.21%)
May 13, 2016 8.950 9.030 8.930 8.979 117,094 -0.03(-0.32%)
May 12, 2016 9.139 9.139 8.956 9.007 78,046 -0.02(-0.25%)
May 11, 2016 9.179 9.225 9.030 9.030 84,166 -0.14(-1.50%)
May 10, 2016 9.150 9.293 9.064 9.167 185,356 +0.11(+1.26%)
May 09, 2016 8.961 9.110 8.961 9.053 116,912 +0.06(+0.64%)
May 06, 2016 9.042 9.059 8.967 8.996 112,820 -0.01(-0.06%)
May 05, 2016 8.944 9.053 8.813 9.002 208,084 -0.02(-0.25%)
May 04, 2016 8.956 9.114 8.950 9.024 115,204 -0.07(-0.82%)
May 03, 2016 9.173 9.173 9.035 9.099 98,692 -0.08(-0.87%)
May 02, 2016 9.270 9.270 9.133 9.179 97,480 -0.02(-0.19%)
Apr 29, 2016 9.247 9.293 9.150 9.196 198,538 +0.02(+0.19%)
Apr 28, 2016 9.087 9.293 9.047 9.179 247,863 +0.07(+0.75%)
Apr 27, 2016 9.082 9.127 9.042 9.110 177,513 +0.05(+0.57%)
Apr 26, 2016 9.002 9.142 8.950 9.059 123,487 +0.04(+0.44%)
Apr 25, 2016 9.076 9.145 8.979 9.019 247,273 -0.09(-0.94%)
Apr 22, 2016 9.253 9.328 9.059 9.104 229,840 -0.11(-1.18%)
Apr 21, 2016 8.944 9.293 8.944 9.213 281,978 +0.20(+2.22%)
Apr 20, 2016 9.173 9.236 8.904 9.013 372,212 -0.22(-2.35%)
Apr 19, 2016 9.196 9.339 9.196 9.230 147,631 -0.03(-0.31%)
Apr 18, 2016 9.175 9.259 9.153 9.259 301,670 +0.09(+0.98%)
Apr 15, 2016 9.197 9.248 9.122 9.169 208,884 -0.05(-0.55%)
Apr 14, 2016 9.197 9.231 9.125 9.220 150,977 +0.07(+0.73%)
Apr 13, 2016 9.147 9.192 9.091 9.153 153,014 +0.04(+0.43%)
Apr 12, 2016 9.158 9.164 9.091 9.113 138,822 -0.01(-0.12%)
Apr 11, 2016 9.192 9.281 9.106 9.125 240,098 -0.02(-0.18%)
Apr 08, 2016 9.057 9.175 9.030 9.141 232,915 +0.11(+1.24%)
Apr 07, 2016 8.906 9.080 8.879 9.030 188,485 +0.09(+1.00%)
Apr 06, 2016 8.839 8.979 8.839 8.940 92,096 +0.08(+0.95%)
Apr 05, 2016 8.906 8.946 8.821 8.856 131,495 -0.06(-0.63%)
Apr 04, 2016 8.828 8.985 8.817 8.912 171,543 +0.08(+0.95%)
Apr 01, 2016 8.688 8.873 8.683 8.828 162,109 +0.07(+0.83%)
Mar 31, 2016 8.716 8.789 8.694 8.755 144,730 -0.02(-0.19%)
Mar 30, 2016 8.448 8.772 8.448 8.772 321,261 +0.32(+3.77%)
Mar 29, 2016 8.229 8.487 8.224 8.453 170,830 +0.17(+2.03%)
Mar 28, 2016 8.196 8.302 8.112 8.285 176,579 +0.04(+0.47%)
Mar 24, 2016 8.129 8.246 8.246 8.246 264,009 +0.11(+1.38%)
Mar 23, 2016 8.246 8.252 8.134 8.134 188,179 -0.10(-1.16%)
Mar 22, 2016 8.185 8.308 8.185 8.229 235,324 +0.05(+0.62%)
Mar 21, 2016 8.246 8.347 8.179 8.179 601,036 -0.03(-0.34%)
Mar 18, 2016 8.224 8.305 8.202 8.207 445,217 +0.00(+0.00%)
Mar 17, 2016 8.202 8.353 8.202 8.207 208,070 -0.02(-0.27%)
Mar 16, 2016 8.196 8.252 8.134 8.229 121,278 +0.01(+0.07%)
Mar 15, 2016 8.252 8.280 8.123 8.224 107,092 -0.01(-0.14%)
Mar 14, 2016 8.168 8.325 8.129 8.235 362,231 +0.03(+0.41%)
Mar 11, 2016 8.229 8.274 8.174 8.202 99,433 -0.01(-0.07%)
Mar 10, 2016 8.168 8.213 8.147 8.207 140,440 +0.06(+0.69%)
Mar 09, 2016 8.190 8.257 8.129 8.151 91,370 -0.07(-0.82%)
Mar 08, 2016 8.196 8.269 8.179 8.218 156,902 +0.01(+0.07%)
Mar 07, 2016 8.112 8.263 8.112 8.213 241,126 +0.07(+0.89%)
Mar 04, 2016 8.213 8.241 8.090 8.140 265,330 -0.07(-0.89%)
Mar 03, 2016 8.252 8.257 8.118 8.213 139,526 -0.01(-0.14%)
Mar 02, 2016 8.224 8.263 7.838 8.224 440,639 -0.06(-0.68%)
Mar 01, 2016 8.034 8.302 8.000 8.280 323,897 +0.03(+0.34%)
Feb 29, 2016 8.185 8.291 8.101 8.252 209,533 +0.11(+1.31%)
Feb 26, 2016 8.168 8.246 8.123 8.146 58,999 -0.06(-0.75%)
Feb 25, 2016 8.095 8.246 7.995 8.207 95,846 +0.17(+2.16%)
Feb 24, 2016 7.961 8.084 7.939 8.034 105,725 +0.04(+0.49%)
Feb 23, 2016 7.978 8.106 7.972 7.995 129,178 +0.01(+0.07%)
Feb 22, 2016 8.207 8.380 7.972 7.989 185,954 -0.23(-2.86%)
Feb 19, 2016 8.213 8.364 8.106 8.224 167,438 -0.03(-0.34%)
Feb 18, 2016 8.067 8.252 8.067 8.252 140,951 +0.10(+1.24%)
Feb 17, 2016 8.017 8.235 8.013 8.151 177,592 +0.10(+1.25%)
Feb 16, 2016 7.916 8.157 7.916 8.050 142,851 +0.11(+1.34%)
Feb 12, 2016 7.877 7.944 7.944 7.944 250,246 +0.06(+0.71%)
Feb 11, 2016 7.888 7.955 7.832 7.888 204,185 -0.09(-1.12%)
Feb 10, 2016 7.995 8.134 7.933 7.978 128,585 -0.01(-0.14%)
Feb 09, 2016 7.961 8.123 7.933 7.989 174,806 -0.07(-0.90%)
Feb 08, 2016 8.090 8.117 7.944 8.062 165,173 -0.13(-1.64%)
Feb 05, 2016 8.252 8.252 8.146 8.196 121,707 -0.07(-0.88%)
Feb 04, 2016 8.369 8.392 8.235 8.269 346,369 -0.17(-1.99%)
Feb 03, 2016 8.515 8.545 8.397 8.436 190,249 -0.08(-0.92%)
Feb 02, 2016 8.560 8.585 8.425 8.515 135,451 -0.04(-0.52%)
Feb 01, 2016 8.548 8.599 8.442 8.560 79,665 -0.01(-0.13%)
Jan 29, 2016 8.313 8.604 8.313 8.571 350,557 +0.30(+3.58%)
Jan 28, 2016 8.302 8.353 8.090 8.274 284,079 +0.01(+0.07%)
Jan 27, 2016 8.241 8.295 8.106 8.269 198,254 +0.06(+0.75%)
Jan 26, 2016 8.140 8.285 8.112 8.207 267,665 +0.07(+0.82%)
Jan 25, 2016 8.207 8.386 8.140 8.140 213,749 -0.04(-0.55%)
Jan 22, 2016 8.073 8.336 7.832 8.185 375,630 +0.25(+3.10%)
Jan 21, 2016 7.866 8.095 7.866 7.939 238,409 +0.08(+1.07%)
Jan 20, 2016 7.995 8.045 7.636 7.855 684,070 -0.26(-3.24%)
Jan 19, 2016 8.269 8.476 8.067 8.118 362,136 -0.20(-2.42%)
Jan 15, 2016 8.314 8.319 8.319 8.319 366,149 -0.15(-1.74%)
Jan 14, 2016 8.199 8.477 8.068 8.466 293,159 +0.21(+2.51%)
Jan 13, 2016 8.466 8.625 8.112 8.259 455,909 -0.09(-1.11%)
Jan 12, 2016 8.608 8.630 8.324 8.352 167,731 -0.13(-1.48%)
Jan 11, 2016 8.647 8.685 8.324 8.477 283,227 -0.07(-0.83%)
Jan 08, 2016 8.488 8.636 8.412 8.548 226,095 +0.17(+2.02%)
Jan 07, 2016 8.390 8.412 8.314 8.379 151,454 -0.08(-0.90%)
Jan 06, 2016 8.592 8.684 8.456 8.456 411,827 -0.19(-2.21%)
Jan 05, 2016 8.740 8.789 8.619 8.647 191,082 -0.09(-1.06%)
Jan 04, 2016 8.647 8.778 8.619 8.740 166,620 +0.06(+0.69%)
Dec 31, 2015 8.614 8.680 8.680 8.680 132,546 -0.01(-0.13%)
Dec 30, 2015 8.756 8.805 8.652 8.690 177,172 -0.06(-0.69%)
Dec 29, 2015 8.608 8.822 8.608 8.751 140,218 +0.10(+1.20%)
Dec 28, 2015 8.701 8.792 8.608 8.647 178,811 -0.14(-1.55%)
Dec 24, 2015 8.783 8.783 8.783 8.783 87,326 +0.01(+0.12%)
Dec 23, 2015 8.669 8.789 8.659 8.772 155,053 +0.11(+1.32%)
Dec 22, 2015 8.521 8.729 8.494 8.658 354,350 +0.19(+2.26%)
Dec 21, 2015 8.439 8.483 8.385 8.466 202,634 -0.01(-0.06%)
Dec 18, 2015 8.483 8.543 8.352 8.472 153,435 -0.06(-0.70%)
Dec 17, 2015 8.587 8.587 8.422 8.532 221,022 +0.00(+0.00%)
Dec 16, 2015 8.450 8.616 8.450 8.532 162,233 +0.16(+1.96%)
Dec 15, 2015 8.248 8.494 8.248 8.368 304,006 +0.09(+1.12%)
Dec 14, 2015 8.516 8.559 8.248 8.275 671,949 -0.28(-3.32%)
Dec 11, 2015 8.516 8.614 8.253 8.559 463,985 +0.04(+0.51%)
Dec 10, 2015 8.581 8.630 8.494 8.516 100,356 -0.04(-0.51%)
Dec 09, 2015 8.696 8.734 8.537 8.559 194,614 -0.13(-1.45%)
Dec 08, 2015 8.740 8.794 8.608 8.685 145,837 -0.09(-1.06%)
Dec 07, 2015 8.685 8.849 8.685 8.778 297,236 +0.05(+0.56%)
Dec 04, 2015 8.598 8.761 8.598 8.729 128,465 +0.11(+1.33%)
Dec 03, 2015 8.680 8.696 8.516 8.614 247,636 -0.02(-0.19%)
Dec 02, 2015 8.707 8.707 8.608 8.630 182,569 -0.09(-1.00%)
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.