Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 8.832 8.832 8.691 8.718 163,291 -0.03(-0.37%)
Nov 30, 2015 8.849 8.871 8.740 8.751 150,013 -0.11(-1.29%)
Nov 27, 2015 8.860 8.871 8.817 8.865 50,118 +0.03(+0.31%)
Nov 25, 2015 8.849 8.838 8.838 8.838 114,055 -0.02(-0.19%)
Nov 24, 2015 8.811 8.906 8.690 8.854 163,291 +0.11(+1.31%)
Nov 23, 2015 8.625 8.740 8.603 8.740 137,851 +0.10(+1.14%)
Nov 20, 2015 8.658 8.685 8.548 8.641 299,737 -0.01(-0.13%)
Nov 19, 2015 8.707 8.734 8.603 8.652 154,615 -0.05(-0.56%)
Nov 18, 2015 8.772 8.772 8.625 8.701 127,370 -0.01(-0.06%)
Nov 17, 2015 8.740 8.756 8.620 8.707 165,743 -0.02(-0.25%)
Nov 16, 2015 8.740 8.799 8.565 8.729 380,400 -0.02(-0.25%)
Nov 13, 2015 8.767 8.811 8.712 8.751 287,795 +0.00(+0.00%)
Nov 12, 2015 8.871 8.871 8.740 8.751 179,620 -0.11(-1.29%)
Nov 11, 2015 8.816 8.912 8.800 8.865 192,516 +0.08(+0.93%)
Nov 10, 2015 8.838 8.917 8.740 8.783 194,377 -0.13(-1.41%)
Nov 09, 2015 8.876 8.925 8.827 8.909 186,346 +0.08(+0.87%)
Nov 06, 2015 8.800 8.865 8.740 8.832 227,117 +0.03(+0.31%)
Nov 05, 2015 8.767 8.877 8.740 8.805 383,287 +0.01(+0.12%)
Nov 04, 2015 8.805 8.914 8.745 8.794 312,741 -0.01(-0.12%)
Nov 03, 2015 8.849 8.854 8.772 8.805 234,637 -0.05(-0.56%)
Nov 02, 2015 8.985 9.013 8.805 8.854 374,294 -0.13(-1.46%)
Oct 30, 2015 9.116 9.127 8.914 8.985 209,523 -0.11(-1.20%)
Oct 29, 2015 9.144 9.188 9.007 9.095 164,285 +0.01(+0.12%)
Oct 28, 2015 9.073 9.084 8.953 9.084 302,344 +0.01(+0.12%)
Oct 27, 2015 8.964 9.231 8.964 9.073 243,485 -0.05(-0.54%)
Oct 26, 2015 9.040 9.122 9.007 9.122 148,964 +0.11(+1.21%)
Oct 23, 2015 9.067 9.157 8.953 9.013 117,852 -0.05(-0.54%)
Oct 22, 2015 9.029 9.089 8.958 9.062 110,692 +0.11(+1.22%)
Oct 21, 2015 9.051 9.103 8.936 8.953 152,609 -0.09(-1.03%)
Oct 20, 2015 9.144 9.144 9.013 9.045 214,972 -0.03(-0.30%)
Oct 19, 2015 9.046 9.126 9.030 9.073 235,277 +0.02(+0.18%)
Oct 16, 2015 9.148 9.164 9.019 9.057 190,944 -0.10(-1.05%)
Oct 15, 2015 9.030 9.153 8.971 9.153 162,310 +0.18(+2.03%)
Oct 14, 2015 9.110 9.110 8.939 8.971 101,124 -0.09(-1.00%)
Oct 13, 2015 9.121 9.190 9.035 9.062 103,264 -0.12(-1.28%)
Oct 12, 2015 9.110 9.222 9.035 9.180 628,611 +0.11(+1.18%)
Oct 09, 2015 9.009 9.100 8.955 9.073 263,109 +0.10(+1.07%)
Oct 08, 2015 8.784 8.982 8.768 8.977 345,340 +0.19(+2.19%)
Oct 07, 2015 8.682 8.822 8.656 8.784 218,353 +0.11(+1.23%)
Oct 06, 2015 8.565 8.704 8.560 8.677 338,304 +0.10(+1.12%)
Oct 05, 2015 8.533 8.650 8.533 8.581 195,042 +0.05(+0.56%)
Oct 02, 2015 8.554 8.608 8.463 8.533 171,460 -0.02(-0.25%)
Oct 01, 2015 8.618 8.618 8.447 8.554 209,476 -0.06(-0.74%)
Sep 30, 2015 8.608 8.666 8.485 8.618 253,252 +0.09(+1.07%)
Sep 29, 2015 8.640 8.704 8.501 8.527 299,655 -0.16(-1.85%)
Sep 28, 2015 8.789 8.789 8.618 8.688 202,846 -0.02(-0.18%)
Sep 25, 2015 8.838 8.867 8.704 8.704 136,735 -0.07(-0.85%)
Sep 24, 2015 8.768 8.912 8.715 8.779 173,242 +0.01(+0.06%)
Sep 23, 2015 8.704 8.832 8.704 8.773 217,384 +0.06(+0.67%)
Sep 22, 2015 8.832 9.009 8.677 8.715 279,028 -0.28(-3.09%)
Sep 21, 2015 8.950 9.019 8.832 8.993 208,760 +0.06(+0.72%)
Sep 18, 2015 8.848 8.944 8.795 8.928 345,638 +0.01(+0.12%)
Sep 17, 2015 8.795 8.993 8.768 8.918 228,040 +0.14(+1.65%)
Sep 16, 2015 8.704 8.795 8.661 8.773 140,996 +0.09(+1.05%)
Sep 15, 2015 8.629 8.736 8.608 8.682 145,364 +0.06(+0.68%)
Sep 14, 2015 8.677 8.688 8.618 8.624 85,837 -0.06(-0.74%)
Sep 11, 2015 8.709 8.733 8.645 8.688 191,616 -0.02(-0.18%)
Sep 10, 2015 8.811 8.822 8.661 8.704 128,002 -0.09(-1.03%)
Sep 09, 2015 8.822 8.822 8.755 8.795 149,628 +0.00(+0.00%)
Sep 08, 2015 8.854 8.987 8.715 8.795 153,951 +0.01(+0.06%)
Sep 04, 2015 8.859 8.789 8.789 8.789 167,777 -0.12(-1.32%)
Sep 03, 2015 8.848 9.025 8.830 8.907 153,646 +0.06(+0.66%)
Sep 02, 2015 8.747 8.899 8.661 8.848 170,446 +0.11(+1.29%)
Sep 01, 2015 8.666 8.896 8.666 8.736 196,793 -0.19(-2.16%)
Aug 31, 2015 8.789 8.982 8.704 8.928 202,761 +0.16(+1.77%)
Aug 28, 2015 8.805 9.003 8.715 8.773 175,760 +0.00(+0.00%)
Aug 27, 2015 8.827 9.030 8.736 8.773 265,858 +0.06(+0.74%)
Aug 26, 2015 8.351 8.779 8.351 8.709 596,726 -0.01(-0.06%)
Aug 25, 2015 8.613 8.825 8.533 8.715 571,702 +0.23(+2.71%)
Aug 24, 2015 8.554 8.864 5.197 8.485 1,238,390 -0.23(-2.64%)
Aug 21, 2015 8.693 8.768 8.693 8.715 221,658 -0.01(-0.12%)
Aug 20, 2015 8.811 8.955 8.693 8.725 309,965 -0.09(-0.97%)
Aug 19, 2015 8.859 8.923 8.795 8.811 214,315 -0.06(-0.66%)
Aug 18, 2015 8.880 8.928 8.859 8.870 92,404 -0.03(-0.30%)
Aug 17, 2015 8.822 8.918 8.795 8.896 163,176 +0.05(+0.54%)
Aug 14, 2015 8.939 8.939 8.819 8.848 135,241 -0.06(-0.66%)
Aug 13, 2015 8.950 8.971 8.835 8.907 115,815 -0.04(-0.42%)
Aug 12, 2015 8.838 9.019 8.822 8.944 163,568 +0.01(+0.06%)
Aug 11, 2015 9.009 9.057 8.880 8.939 212,110 -0.05(-0.59%)
Aug 10, 2015 9.121 9.126 8.928 8.993 247,044 -0.13(-1.41%)
Aug 07, 2015 9.025 9.142 9.020 9.121 205,909 +0.08(+0.89%)
Aug 06, 2015 9.083 9.083 8.902 9.041 244,038 +0.17(+1.87%)
Aug 05, 2015 9.089 9.089 8.848 8.875 186,070 -0.12(-1.31%)
Aug 04, 2015 9.035 9.083 8.961 8.993 144,110 +0.04(+0.48%)
Aug 03, 2015 8.993 9.009 8.923 8.950 128,408 -0.05(-0.53%)
Jul 31, 2015 9.062 9.091 8.950 8.998 92,303 -0.09(-1.00%)
Jul 30, 2015 9.116 9.126 9.041 9.089 128,866 -0.03(-0.35%)
Jul 29, 2015 9.003 9.142 8.891 9.121 302,257 +0.17(+1.85%)
Jul 28, 2015 8.982 8.982 8.800 8.955 210,700 +0.05(+0.60%)
Jul 27, 2015 8.950 8.950 8.650 8.902 459,545 +0.14(+1.65%)
Jul 24, 2015 8.891 8.891 8.709 8.757 214,141 -0.08(-0.91%)
Jul 23, 2015 9.009 9.030 8.816 8.838 289,970 -0.17(-1.84%)
Jul 22, 2015 8.886 9.014 8.827 9.003 223,996 +0.11(+1.20%)
Jul 21, 2015 8.923 8.935 8.784 8.896 202,221 -0.03(-0.30%)
Jul 20, 2015 8.971 9.019 8.848 8.923 219,747 +0.03(+0.36%)
Jul 17, 2015 8.907 8.970 8.844 8.891 251,950 +0.01(+0.06%)
Jul 16, 2015 8.718 8.933 8.718 8.886 200,069 +0.15(+1.74%)
Jul 15, 2015 8.771 8.815 8.734 8.734 143,928 -0.06(-0.65%)
Jul 14, 2015 8.823 8.857 8.781 8.792 239,275 -0.01(-0.12%)
Jul 13, 2015 8.765 8.830 8.739 8.802 177,044 +0.07(+0.84%)
Jul 10, 2015 8.697 8.760 8.650 8.729 154,549 +0.11(+1.28%)
Jul 09, 2015 8.687 8.708 8.582 8.619 124,001 -0.01(-0.06%)
Jul 08, 2015 8.572 8.744 8.519 8.624 214,827 +0.01(+0.06%)
Jul 07, 2015 8.629 8.635 8.499 8.619 122,317 +0.02(+0.24%)
Jul 06, 2015 8.624 8.650 8.567 8.598 117,915 -0.07(-0.79%)
Jul 02, 2015 8.708 8.666 8.666 8.666 106,820 -0.09(-1.08%)
Jul 01, 2015 8.781 8.792 8.635 8.760 180,579 +0.18(+2.07%)
Jun 30, 2015 8.535 8.588 8.462 8.582 190,614 +0.08(+0.92%)
Jun 29, 2015 8.582 8.583 8.415 8.504 315,532 -0.12(-1.40%)
Jun 26, 2015 8.765 8.797 8.594 8.624 149,116 -0.12(-1.38%)
Jun 25, 2015 8.724 8.771 8.635 8.744 228,941 +0.02(+0.24%)
Jun 24, 2015 8.881 8.914 8.724 8.724 310,564 -0.19(-2.17%)
Jun 23, 2015 8.755 8.917 8.687 8.917 231,488 +0.17(+1.97%)
Jun 22, 2015 8.750 8.781 8.687 8.744 215,119 +0.00(+0.00%)
Jun 19, 2015 8.619 8.760 8.582 8.744 168,399 +0.12(+1.40%)
Jun 18, 2015 8.593 8.686 8.556 8.624 166,740 +0.07(+0.80%)
Jun 17, 2015 8.619 8.703 8.556 8.556 147,861 -0.04(-0.49%)
Jun 16, 2015 8.676 8.687 8.588 8.598 148,959 -0.07(-0.84%)
Jun 15, 2015 8.661 8.687 8.598 8.671 143,064 -0.05(-0.60%)
Jun 12, 2015 8.582 8.750 8.540 8.724 170,343 +0.12(+1.40%)
Jun 11, 2015 8.582 8.603 8.540 8.603 138,012 +0.06(+0.74%)
Jun 10, 2015 8.540 8.629 8.514 8.540 170,925 +0.02(+0.18%)
Jun 09, 2015 8.525 8.598 8.504 8.525 191,344 -0.02(-0.24%)
Jun 08, 2015 8.687 8.708 8.535 8.546 202,070 -0.14(-1.63%)
Jun 05, 2015 8.661 8.718 8.624 8.687 162,477 +0.03(+0.30%)
Jun 04, 2015 8.687 8.687 8.632 8.661 285,607 -0.04(-0.42%)
Jun 03, 2015 8.703 8.703 8.703 8.697 142,378 +0.00(+0.00%)
Jun 02, 2015 8.624 8.718 8.567 8.697 152,086 +0.08(+0.97%)
Jun 01, 2015 8.561 8.635 8.540 8.614 120,126 +0.06(+0.73%)
May 29, 2015 8.499 8.577 8.415 8.551 389,416 +0.01(+0.12%)
May 28, 2015 8.656 8.713 8.535 8.540 206,537 -0.15(-1.75%)
May 27, 2015 8.619 8.729 8.504 8.692 198,483 +0.15(+1.71%)
May 26, 2015 8.572 8.635 8.525 8.546 126,510 -0.07(-0.85%)
May 22, 2015 8.744 8.619 8.619 8.619 194,531 -0.13(-1.50%)
May 21, 2015 8.813 8.839 8.703 8.750 213,994 -0.05(-0.59%)
May 20, 2015 8.645 8.807 8.640 8.802 279,790 +0.18(+2.13%)
May 19, 2015 8.572 8.645 8.501 8.619 269,055 +0.03(+0.37%)
May 18, 2015 8.598 8.687 8.567 8.588 210,072 -0.01(-0.12%)
May 15, 2015 8.666 8.697 8.546 8.598 229,352 -0.09(-1.08%)
May 14, 2015 8.713 8.713 8.635 8.692 275,340 -0.02(-0.24%)
May 13, 2015 8.378 8.713 8.362 8.713 469,256 +0.33(+4.00%)
May 12, 2015 8.514 8.514 8.373 8.378 352,025 -0.16(-1.90%)
May 11, 2015 8.514 8.614 8.504 8.540 280,398 +0.04(+0.49%)
May 08, 2015 8.697 8.703 8.483 8.499 410,921 -0.18(-2.11%)
May 07, 2015 8.478 8.687 8.321 8.682 789,593 -0.06(-0.72%)
May 06, 2015 8.844 8.844 8.692 8.744 275,680 -0.08(-0.95%)
May 05, 2015 8.938 8.964 8.792 8.828 190,466 -0.10(-1.17%)
May 04, 2015 8.797 8.990 8.713 8.933 1,409,877 +0.18(+2.03%)
May 01, 2015 8.985 9.053 8.719 8.755 664,366 -0.26(-2.85%)
Apr 30, 2015 9.079 9.079 8.980 9.011 184,311 -0.03(-0.35%)
Apr 29, 2015 9.127 9.127 9.032 9.043 293,207 -0.06(-0.69%)
Apr 28, 2015 9.048 9.106 9.017 9.106 247,557 +0.06(+0.69%)
Apr 27, 2015 9.100 9.106 8.980 9.043 376,185 -0.05(-0.52%)
Apr 24, 2015 9.147 9.158 9.043 9.090 361,824 +0.02(+0.23%)
Apr 23, 2015 8.964 9.079 8.896 9.069 339,856 +0.11(+1.23%)
Apr 22, 2015 8.990 9.017 8.959 8.959 158,229 -0.02(-0.23%)
Apr 21, 2015 9.006 9.052 8.959 8.980 166,343 -0.06(-0.69%)
Apr 20, 2015 8.980 9.064 8.954 9.043 270,469 +0.09(+0.99%)
Apr 17, 2015 8.944 8.985 8.923 8.954 547,415 -0.02(-0.17%)
Apr 16, 2015 8.954 8.974 8.923 8.969 251,558 +0.02(+0.17%)
Apr 15, 2015 8.969 8.969 8.918 8.954 342,713 -0.02(-0.17%)
Apr 14, 2015 8.764 8.969 8.713 8.969 429,274 +0.25(+2.88%)
Apr 13, 2015 8.841 8.882 8.718 8.718 379,283 -0.06(-0.70%)
Apr 10, 2015 8.790 8.815 8.733 8.780 253,560 +0.02(+0.18%)
Apr 09, 2015 8.723 8.785 8.667 8.764 279,549 +0.05(+0.59%)
Apr 08, 2015 8.713 8.736 8.682 8.713 143,429 +0.01(+0.06%)
Apr 07, 2015 8.672 8.831 8.672 8.708 168,532 +0.02(+0.18%)
Apr 06, 2015 8.641 8.733 8.616 8.692 219,478 +0.05(+0.59%)
Apr 02, 2015 8.621 8.641 8.641 8.641 204,282 -0.02(-0.18%)
Apr 01, 2015 8.749 8.749 8.600 8.657 184,063 -0.11(-1.23%)
Mar 31, 2015 8.774 8.790 8.698 8.764 289,660 -0.03(-0.29%)
Mar 30, 2015 8.790 8.826 8.713 8.790 259,645 +0.00(+0.00%)
Mar 27, 2015 8.759 8.836 8.713 8.790 216,270 +0.00(+0.00%)
Mar 26, 2015 8.708 8.790 8.651 8.790 215,685 +0.01(+0.06%)
Mar 25, 2015 8.739 8.790 8.682 8.785 317,574 +0.00(+0.00%)
Mar 24, 2015 8.682 8.785 8.682 8.785 297,554 +0.05(+0.59%)
Mar 23, 2015 8.600 8.759 8.600 8.733 297,696 +0.05(+0.59%)
Mar 20, 2015 8.549 8.687 8.518 8.682 191,366 +0.14(+1.62%)
Mar 19, 2015 8.631 8.656 8.503 8.544 126,735 -0.12(-1.36%)
Mar 18, 2015 8.595 8.708 8.534 8.662 266,919 +0.03(+0.30%)
Mar 17, 2015 8.667 8.672 8.549 8.636 297,667 -0.04(-0.47%)
Mar 16, 2015 8.585 8.677 8.539 8.677 367,623 +0.09(+1.07%)
Mar 13, 2015 8.605 8.605 8.359 8.585 283,756 -0.06(-0.71%)
Mar 12, 2015 8.303 8.657 8.303 8.646 288,969 +0.37(+4.46%)
Mar 11, 2015 8.405 8.405 8.206 8.277 691,449 -0.10(-1.16%)
Mar 10, 2015 8.329 8.426 8.329 8.375 242,954 +0.02(+0.18%)
Mar 09, 2015 8.441 8.467 8.329 8.359 278,407 -0.06(-0.67%)
Mar 06, 2015 8.431 8.518 8.329 8.416 215,550 -0.05(-0.61%)
Mar 05, 2015 8.487 8.544 8.380 8.467 278,554 -0.03(-0.36%)
Mar 04, 2015 8.416 8.662 8.564 8.498 399,040 -0.07(-0.78%)
Mar 03, 2015 8.667 8.682 8.475 8.564 379,283 -0.09(-1.07%)
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.