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

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2017 10.88 10.88 10.72 10.82 269,795 -0.10(-0.88%)
Nov 29, 2017 10.91 10.98 10.82 10.91 172,056 +0.03(+0.29%)
Nov 28, 2017 10.78 10.88 10.75 10.88 177,031 +0.06(+0.59%)
Nov 27, 2017 10.75 10.82 10.69 10.82 189,889 +0.06(+0.60%)
Nov 24, 2017 10.75 10.82 10.69 10.75 90,653 +0.00(+0.00%)
Nov 22, 2017 10.82 10.82 10.62 10.75 180,146 -0.03(-0.30%)
Nov 21, 2017 10.75 10.88 10.75 10.78 145,296 +0.03(+0.30%)
Nov 20, 2017 10.69 10.82 10.69 10.75 139,357 +0.10(+0.90%)
Nov 17, 2017 10.66 10.78 10.62 10.66 199,328 -0.06(-0.60%)
Nov 16, 2017 10.69 10.72 10.62 10.72 127,028 +0.16(+1.52%)
Nov 15, 2017 10.56 10.62 10.43 10.56 206,665 -0.10(-0.90%)
Nov 14, 2017 10.69 10.69 10.59 10.66 207,818 +0.06(+0.60%)
Nov 13, 2017 10.59 10.75 10.56 10.59 284,859 +0.00(+0.00%)
Nov 10, 2017 10.69 10.75 10.50 10.59 278,543 -0.13(-1.19%)
Nov 09, 2017 10.62 10.85 10.56 10.72 211,816 -0.13(-1.18%)
Nov 08, 2017 10.78 10.88 10.62 10.85 205,037 +0.03(+0.30%)
Nov 07, 2017 10.94 10.94 10.75 10.82 162,833 -0.06(-0.59%)
Nov 06, 2017 10.78 10.88 10.75 10.88 190,678 +0.10(+0.89%)
Nov 03, 2017 10.78 10.85 10.75 10.78 131,718 -0.06(-0.59%)
Nov 02, 2017 10.98 10.98 10.75 10.85 280,675 -0.10(-0.88%)
Nov 01, 2017 11.04 11.04 10.85 10.94 312,148 -0.03(-0.29%)
Oct 31, 2017 11.04 11.13 10.78 10.98 350,645 -0.06(-0.58%)
Oct 30, 2017 11.23 11.29 11.04 11.04 99,333 -0.19(-1.71%)
Oct 27, 2017 11.23 11.23 11.14 11.23 218,486 +0.10(+0.86%)
Oct 26, 2017 11.23 11.23 11.10 11.14 199,693 +0.03(+0.29%)
Oct 25, 2017 11.07 11.14 11.01 11.10 151,997 +0.00(+0.00%)
Oct 24, 2017 11.14 11.23 11.04 11.10 294,851 -0.03(-0.29%)
Oct 23, 2017 11.26 11.30 11.07 11.14 225,060 -0.13(-1.14%)
Oct 20, 2017 11.30 11.42 11.17 11.26 259,422 -0.03(-0.28%)
Oct 19, 2017 11.26 11.36 11.20 11.30 239,794 -0.10(-0.84%)
Oct 18, 2017 11.49 11.52 11.33 11.39 231,841 -0.03(-0.22%)
Oct 17, 2017 11.45 11.50 11.36 11.42 324,597 +0.03(+0.28%)
Oct 16, 2017 11.42 11.48 11.36 11.39 252,535 +0.03(+0.28%)
Oct 13, 2017 11.29 11.45 11.29 11.36 215,510 +0.06(+0.56%)
Oct 12, 2017 11.29 11.39 11.26 11.29 259,439 -0.03(-0.28%)
Oct 11, 2017 11.32 11.39 11.32 11.32 191,562 -0.03(-0.28%)
Oct 10, 2017 11.39 11.39 11.32 11.36 112,396 +0.06(+0.56%)
Oct 09, 2017 11.39 11.41 11.29 11.29 159,654 -0.09(-0.83%)
Oct 06, 2017 11.39 11.39 11.17 11.39 131,566 +0.06(+0.55%)
Oct 05, 2017 11.32 11.42 11.29 11.32 207,981 -0.03(-0.28%)
Oct 04, 2017 11.23 11.42 11.14 11.36 375,342 +0.16(+1.40%)
Oct 03, 2017 11.23 11.29 11.15 11.20 320,224 +0.00(+0.00%)
Oct 02, 2017 11.17 11.23 11.10 11.20 152,966 +0.06(+0.56%)
Sep 29, 2017 11.01 11.14 11.01 11.14 190,863 +0.09(+0.85%)
Sep 28, 2017 10.98 11.04 10.95 11.04 248,386 +0.03(+0.29%)
Sep 27, 2017 10.98 11.01 10.89 11.01 166,347 +0.09(+0.86%)
Sep 26, 2017 10.82 11.01 10.79 10.92 352,624 +0.13(+1.16%)
Sep 25, 2017 10.63 10.82 10.63 10.79 198,326 +0.09(+0.88%)
Sep 22, 2017 10.63 10.76 10.54 10.70 447,626 +0.03(+0.29%)
Sep 21, 2017 10.73 10.78 10.63 10.67 244,234 -0.06(-0.59%)
Sep 20, 2017 10.79 10.79 10.70 10.73 248,079 +0.00(+0.00%)
Sep 19, 2017 10.67 10.79 10.67 10.73 247,919 +0.03(+0.29%)
Sep 18, 2017 10.70 10.76 10.67 10.70 149,820 +0.06(+0.59%)
Sep 15, 2017 10.60 10.76 10.60 10.63 270,123 +0.00(+0.00%)
Sep 14, 2017 10.63 10.70 10.63 10.63 101,365 +0.00(+0.00%)
Sep 13, 2017 10.67 10.74 10.62 10.63 160,023 -0.06(-0.59%)
Sep 12, 2017 10.70 10.76 10.60 10.70 263,250 +0.03(+0.29%)
Sep 11, 2017 10.67 10.67 10.58 10.67 160,502 +0.09(+0.89%)
Sep 08, 2017 10.60 10.67 10.54 10.57 172,994 -0.06(-0.59%)
Sep 07, 2017 10.63 10.70 10.54 10.63 238,286 +0.06(+0.59%)
Sep 06, 2017 10.63 10.67 10.51 10.57 189,494 +0.00(+0.00%)
Sep 05, 2017 10.67 10.70 10.54 10.57 220,180 -0.09(-0.88%)
Sep 01, 2017 10.73 10.76 10.63 10.67 161,043 -0.06(-0.59%)
Aug 31, 2017 10.76 10.85 10.67 10.73 189,316 +0.03(+0.29%)
Aug 30, 2017 10.82 10.85 10.73 10.70 183,474 -0.09(-0.87%)
Aug 29, 2017 10.79 10.89 10.76 10.79 186,982 -0.09(-0.86%)
Aug 28, 2017 10.89 10.92 10.79 10.89 128,342 +0.00(+0.00%)
Aug 25, 2017 10.70 10.95 10.67 10.89 320,945 +0.22(+2.06%)
Aug 24, 2017 10.79 10.82 10.67 10.67 164,353 -0.16(-1.45%)
Aug 23, 2017 10.79 10.87 10.79 10.82 182,805 +0.00(+0.00%)
Aug 22, 2017 10.79 10.89 10.74 10.82 168,831 +0.06(+0.58%)
Aug 21, 2017 10.70 10.79 10.63 10.76 250,568 +0.03(+0.29%)
Aug 18, 2017 10.70 10.73 10.65 10.73 151,986 -0.03(-0.29%)
Aug 17, 2017 10.79 10.79 10.70 10.76 268,975 -0.03(-0.29%)
Aug 16, 2017 10.89 10.89 10.76 10.79 121,161 -0.06(-0.58%)
Aug 15, 2017 10.92 10.92 10.76 10.85 203,851 +0.00(+0.00%)
Aug 14, 2017 10.85 10.92 10.76 10.85 150,540 +0.03(+0.29%)
Aug 11, 2017 10.76 10.92 10.35 10.82 389,817 +0.00(+0.00%)
Aug 10, 2017 10.89 10.95 10.82 10.82 216,844 -0.06(-0.58%)
Aug 09, 2017 10.92 10.92 10.82 10.89 104,879 -0.03(-0.29%)
Aug 08, 2017 10.95 10.98 10.85 10.92 189,751 -0.03(-0.29%)
Aug 07, 2017 11.01 11.06 10.89 10.95 225,526 -0.06(-0.57%)
Aug 04, 2017 10.98 11.05 10.92 11.01 286,097 +0.06(+0.57%)
Aug 03, 2017 10.82 10.95 10.79 10.95 162,029 +0.06(+0.58%)
Aug 02, 2017 10.85 10.95 10.83 10.89 153,437 +0.03(+0.29%)
Aug 01, 2017 10.98 11.01 10.79 10.85 251,348 -0.13(-1.14%)
Jul 31, 2017 10.92 10.98 10.85 10.98 175,404 +0.06(+0.57%)
Jul 28, 2017 11.01 11.01 10.85 10.92 228,284 +0.00(+0.00%)
Jul 27, 2017 10.92 10.98 10.85 10.92 235,506 +0.00(+0.00%)
Jul 26, 2017 10.92 10.92 10.82 10.92 240,444 +0.00(+0.00%)
Jul 25, 2017 10.92 10.92 10.85 10.92 373,170 +0.03(+0.29%)
Jul 24, 2017 10.85 10.95 10.82 10.89 192,869 +0.03(+0.29%)
Jul 21, 2017 10.92 10.95 10.80 10.85 197,445 +0.00(+0.00%)
Jul 20, 2017 10.89 10.89 10.82 10.85 254,738 +0.03(+0.29%)
Jul 19, 2017 10.92 10.95 10.79 10.82 251,606 -0.06(-0.58%)
Jul 18, 2017 10.82 10.98 10.75 10.89 233,808 +0.01(+0.06%)
Jul 17, 2017 10.91 10.94 10.85 10.88 488,998 -0.03(-0.28%)
Jul 14, 2017 10.73 10.94 10.73 10.91 349,343 +0.22(+2.01%)
Jul 13, 2017 10.73 10.76 10.63 10.69 227,731 +0.03(+0.29%)
Jul 12, 2017 10.79 10.82 10.66 10.66 201,523 -0.12(-1.14%)
Jul 11, 2017 10.91 10.97 10.69 10.79 430,307 -0.09(-0.85%)
Jul 10, 2017 10.91 11.00 10.81 10.88 453,478 +0.00(+0.00%)
Jul 07, 2017 10.51 10.91 10.48 10.88 417,536 +0.37(+3.51%)
Jul 06, 2017 10.63 10.63 10.48 10.51 332,627 -0.06(-0.58%)
Jul 05, 2017 10.73 10.82 10.54 10.57 229,987 -0.18(-1.71%)
Jul 03, 2017 10.76 10.85 10.74 10.76 128,480 +0.03(+0.29%)
Jun 30, 2017 10.66 10.73 10.63 10.73 164,276 +0.09(+0.87%)
Jun 29, 2017 10.57 10.66 10.45 10.63 141,172 +0.09(+0.87%)
Jun 28, 2017 10.54 10.66 10.45 10.54 298,825 +0.00(+0.00%)
Jun 27, 2017 10.51 10.57 10.43 10.54 282,484 +0.03(+0.29%)
Jun 26, 2017 10.48 10.57 10.45 10.51 188,038 +0.06(+0.59%)
Jun 23, 2017 10.42 10.48 10.36 10.45 234,909 +0.06(+0.59%)
Jun 22, 2017 10.36 10.42 10.26 10.39 203,760 +0.00(+0.00%)
Jun 21, 2017 10.39 10.47 10.33 10.39 197,813 +0.03(+0.30%)
Jun 20, 2017 10.36 10.42 10.33 10.36 155,543 -0.03(-0.30%)
Jun 19, 2017 10.51 10.54 10.33 10.39 193,204 -0.12(-1.17%)
Jun 16, 2017 10.45 10.54 10.39 10.51 279,730 +0.12(+1.18%)
Jun 15, 2017 10.39 10.45 10.33 10.39 145,627 -0.06(-0.59%)
Jun 14, 2017 10.33 10.45 10.31 10.45 212,990 +0.06(+0.59%)
Jun 13, 2017 10.33 10.39 10.23 10.39 183,056 +0.12(+1.20%)
Jun 12, 2017 10.36 10.42 10.23 10.26 202,440 -0.09(-0.89%)
Jun 09, 2017 10.29 10.42 10.24 10.36 404,281 +0.09(+0.90%)
Jun 08, 2017 10.17 10.28 10.14 10.26 259,147 +0.15(+1.52%)
Jun 07, 2017 10.05 10.17 10.05 10.11 259,710 +0.09(+0.92%)
Jun 06, 2017 10.02 10.05 9.957 10.02 182,387 +0.00(+0.00%)
Jun 05, 2017 9.926 10.03 9.926 10.02 194,806 +0.09(+0.93%)
Jun 02, 2017 9.988 10.08 9.895 9.926 202,138 -0.09(-0.92%)
Jun 01, 2017 9.926 10.05 9.895 10.02 142,182 +0.09(+0.93%)
May 31, 2017 9.895 9.957 9.803 9.926 268,637 +0.00(+0.00%)
May 30, 2017 9.957 10.06 9.895 9.926 224,133 -0.06(-0.62%)
May 26, 2017 9.895 10.05 9.895 9.988 127,826 +0.06(+0.62%)
May 25, 2017 9.988 9.988 9.895 9.926 235,706 -0.09(-0.92%)
May 24, 2017 9.988 10.05 9.926 10.02 202,151 +0.03(+0.31%)
May 23, 2017 10.05 10.11 9.988 9.988 121,313 -0.06(-0.61%)
May 22, 2017 10.05 10.11 10.02 10.05 152,284 +0.06(+0.62%)
May 19, 2017 10.05 10.14 9.957 9.988 167,248 -0.03(-0.31%)
May 18, 2017 9.926 10.05 9.895 10.02 215,025 +0.06(+0.62%)
May 17, 2017 9.957 10.02 9.926 9.957 177,951 -0.09(-0.92%)
May 16, 2017 10.14 10.14 10.02 10.05 195,296 -0.06(-0.61%)
May 15, 2017 9.988 10.20 9.988 10.11 300,233 +0.12(+1.23%)
May 12, 2017 9.926 10.10 9.926 9.988 170,461 +0.03(+0.31%)
May 11, 2017 9.957 10.08 9.957 9.957 204,152 -0.03(-0.31%)
May 10, 2017 9.988 10.08 9.926 9.988 407,693 +0.03(+0.31%)
May 09, 2017 9.957 9.988 9.834 9.957 507,915 +0.00(+0.00%)
May 08, 2017 9.988 9.994 9.895 9.957 282,144 -0.03(-0.31%)
May 05, 2017 10.08 10.14 9.926 9.988 319,514 -0.09(-0.91%)
May 04, 2017 10.17 10.21 10.08 10.08 254,113 -0.12(-1.21%)
May 03, 2017 10.26 10.26 10.14 10.20 211,942 -0.03(-0.30%)
May 02, 2017 10.33 10.33 10.20 10.23 249,677 -0.06(-0.60%)
May 01, 2017 10.39 10.39 10.26 10.29 181,403 -0.06(-0.59%)
Apr 28, 2017 10.42 10.42 10.26 10.36 261,649 +0.03(+0.30%)
Apr 27, 2017 10.51 10.51 10.26 10.33 301,795 -0.12(-1.18%)
Apr 26, 2017 10.36 10.45 10.29 10.45 299,552 +0.12(+1.19%)
Apr 25, 2017 10.42 10.45 10.27 10.33 256,883 -0.09(-0.89%)
Apr 24, 2017 10.42 10.42 10.33 10.42 285,149 +0.09(+0.89%)
Apr 21, 2017 10.29 10.39 10.23 10.33 224,166 +0.00(+0.00%)
Apr 20, 2017 10.29 10.36 10.17 10.33 298,644 +0.06(+0.60%)
Apr 19, 2017 10.36 10.36 10.23 10.26 275,994 +0.00(+0.00%)
Apr 18, 2017 10.20 10.33 10.17 10.26 339,503 +0.01(+0.06%)
Apr 17, 2017 10.20 10.32 10.17 10.26 577,427 +0.12(+1.19%)
Apr 13, 2017 10.26 10.32 10.14 10.14 466,795 -0.09(-0.88%)
Apr 12, 2017 10.35 10.35 10.23 10.23 281,008 -0.12(-1.16%)
Apr 11, 2017 10.26 10.35 10.23 10.35 424,074 +0.12(+1.18%)
Apr 10, 2017 10.11 10.27 10.08 10.23 388,434 +0.15(+1.49%)
Apr 07, 2017 10.08 10.19 10.05 10.08 284,369 +0.00(+0.00%)
Apr 06, 2017 10.08 10.11 9.957 10.08 215,546 +0.00(+0.00%)
Apr 05, 2017 10.23 10.23 10.05 10.08 247,209 -0.03(-0.30%)
Apr 04, 2017 9.837 10.14 9.837 10.11 349,256 +0.24(+2.44%)
Apr 03, 2017 10.05 10.05 9.837 9.867 197,812 -0.12(-1.20%)
Mar 31, 2017 9.897 10.02 9.867 9.987 399,608 +0.12(+1.22%)
Mar 30, 2017 9.897 9.987 9.807 9.867 375,363 -0.03(-0.30%)
Mar 29, 2017 9.867 9.987 9.867 9.897 178,746 -0.03(-0.30%)
Mar 28, 2017 9.777 9.927 9.777 9.927 325,079 +0.09(+0.92%)
Mar 27, 2017 9.807 9.957 9.750 9.837 184,920 -0.03(-0.30%)
Mar 24, 2017 10.02 10.11 9.837 9.867 304,537 -0.09(-0.91%)
Mar 23, 2017 9.747 9.993 9.687 9.957 219,027 +0.18(+1.85%)
Mar 22, 2017 9.717 9.897 9.656 9.777 221,382 +0.03(+0.31%)
Mar 21, 2017 9.987 9.987 9.717 9.747 272,892 -0.18(-1.82%)
Mar 20, 2017 9.957 10.02 9.882 9.927 243,488 +0.00(+0.00%)
Mar 17, 2017 10.02 10.11 9.897 9.927 304,959 -0.09(-0.90%)
Mar 16, 2017 10.08 10.11 9.987 10.02 219,534 -0.03(-0.30%)
Mar 15, 2017 9.957 10.06 9.927 10.05 280,791 +0.18(+1.83%)
Mar 14, 2017 9.927 9.990 9.762 9.867 303,957 -0.09(-0.91%)
Mar 13, 2017 10.05 10.11 9.852 9.957 631,018 -0.09(-0.90%)
Mar 10, 2017 9.777 10.08 9.777 10.05 597,417 +0.27(+2.77%)
Mar 09, 2017 9.837 9.837 9.656 9.777 325,305 -0.03(-0.31%)
Mar 08, 2017 9.777 9.867 9.747 9.807 427,732 +0.06(+0.62%)
Mar 07, 2017 9.747 9.867 9.717 9.747 292,550 +0.00(+0.00%)
Mar 06, 2017 9.596 9.777 9.566 9.747 485,464 +0.03(+0.31%)
Mar 03, 2017 9.747 9.837 9.626 9.717 545,920 -0.03(-0.31%)
Mar 02, 2017 9.987 10.11 9.741 9.747 749,652 -0.36(-3.57%)
Mar 01, 2017 10.08 10.11 9.957 10.11 388,400 +0.09(+0.90%)
Feb 28, 2017 9.927 10.02 9.777 10.02 423,275 +0.03(+0.30%)
Feb 27, 2017 10.05 10.05 9.927 9.987 279,232 -0.06(-0.60%)
Feb 24, 2017 10.02 10.05 9.867 10.05 425,818 +0.00(+0.00%)
Feb 23, 2017 10.11 10.14 9.987 10.05 433,093 -0.06(-0.60%)
Feb 22, 2017 9.987 10.18 9.987 10.11 374,387 +0.09(+0.90%)
Feb 21, 2017 9.987 10.11 9.927 10.02 539,637 +0.03(+0.30%)
Feb 17, 2017 9.987 9.987 9.987 0 -0.06(-0.60%)
Feb 16, 2017 10.08 10.15 10.02 10.05 360,529 -0.09(-0.89%)
Feb 15, 2017 10.17 10.20 10.05 10.14 362,950 -0.06(-0.59%)
Feb 14, 2017 10.14 10.23 10.11 10.20 377,188 -0.03(-0.29%)
Feb 13, 2017 10.23 10.35 10.20 10.23 404,079 -0.03(-0.29%)
Feb 10, 2017 10.26 10.34 10.08 10.26 833,599 -0.03(-0.29%)
Feb 09, 2017 10.35 10.38 10.27 10.29 315,073 -0.06(-0.58%)
Feb 08, 2017 10.35 10.44 10.29 10.35 323,219 -0.03(-0.29%)
Feb 07, 2017 10.41 10.50 10.38 10.38 233,108 -0.06(-0.58%)
Feb 06, 2017 10.68 10.70 10.38 10.44 313,157 -0.21(-1.98%)
Feb 03, 2017 10.41 10.69 10.41 10.65 319,697 +0.24(+2.31%)
Feb 02, 2017 10.44 10.47 10.35 10.41 277,330 -0.06(-0.57%)
Feb 01, 2017 10.53 10.62 10.41 10.47 302,519 -0.06(-0.57%)
Jan 31, 2017 10.53 10.59 10.44 10.53 306,119 -0.03(-0.29%)
Jan 30, 2017 10.65 10.65 10.41 10.56 292,583 -0.09(-0.85%)
Jan 27, 2017 10.89 10.89 10.62 10.65 368,826 -0.21(-1.94%)
Jan 26, 2017 10.71 10.89 10.59 10.86 460,780 +0.09(+0.84%)
Jan 25, 2017 10.62 10.77 10.62 10.77 422,271 +0.18(+1.70%)
Jan 24, 2017 10.50 10.59 10.38 10.59 435,933 +0.06(+0.57%)
Jan 23, 2017 10.50 10.59 10.44 10.53 717,314 -0.03(-0.29%)
Jan 20, 2017 10.62 10.68 10.50 10.56 273,710 -0.06(-0.57%)
Jan 19, 2017 10.83 10.86 10.59 10.62 240,709 -0.15(-1.40%)
Jan 18, 2017 10.65 10.87 10.63 10.77 412,077 +0.09(+0.85%)
Jan 17, 2017 10.77 10.80 10.62 10.68 362,046 -0.02(-0.23%)
Jan 13, 2017 10.70 10.70 10.70 0 +0.18(+1.68%)
Jan 12, 2017 10.59 10.64 10.50 10.53 312,952 -0.03(-0.28%)
Jan 11, 2017 10.67 10.67 10.53 10.56 353,900 +0.00(+0.00%)
Jan 10, 2017 10.64 10.64 10.53 10.56 342,656 -0.06(-0.55%)
Jan 09, 2017 10.73 10.73 10.59 10.61 280,934 -0.06(-0.55%)
Jan 06, 2017 10.53 10.85 10.53 10.67 469,297 +0.06(+0.56%)
Jan 05, 2017 10.73 10.73 10.53 10.61 406,560 -0.06(-0.55%)
Jan 04, 2017 10.79 10.85 10.61 10.67 296,301 -0.12(-1.09%)
Jan 03, 2017 10.61 10.82 10.53 10.79 624,218 +0.24(+2.23%)
Dec 30, 2016 10.56 10.56 10.56 0 +0.03(+0.28%)
Dec 29, 2016 10.41 10.56 10.32 10.53 584,165 +0.12(+1.13%)
Dec 28, 2016 10.47 10.56 10.32 10.41 571,688 -0.18(-1.67%)
Dec 27, 2016 10.50 10.59 10.26 10.59 866,450 -0.03(-0.28%)
Dec 23, 2016 10.61 10.61 10.61 0 +0.03(+0.28%)
Dec 22, 2016 10.50 10.61 10.38 10.59 598,640 +0.00(+0.00%)
Dec 21, 2016 10.44 10.61 10.20 10.59 1,193,519 +0.15(+1.41%)
Dec 20, 2016 10.35 10.44 10.29 10.44 551,483 +0.09(+0.85%)
Dec 19, 2016 10.26 10.41 10.20 10.35 489,282 +0.09(+0.86%)
Dec 16, 2016 10.08 10.32 9.996 10.26 614,325 +0.03(+0.29%)
Dec 15, 2016 10.32 10.32 10.03 10.23 867,103 -0.03(-0.29%)
Dec 14, 2016 10.47 10.56 10.20 10.26 1,387,712 -0.29(-2.79%)
Dec 13, 2016 10.64 10.67 10.47 10.56 625,488 -0.06(-0.55%)
Dec 12, 2016 10.53 10.70 10.53 10.61 756,037 +0.00(+0.00%)
Dec 09, 2016 10.59 10.61 10.14 10.61 1,431,882 +0.03(+0.28%)
Dec 08, 2016 10.64 10.79 10.47 10.59 5,451,332 -0.80(-6.99%)
Dec 07, 2016 11.41 11.50 11.26 11.38 290,793 +0.00(+0.00%)
Dec 06, 2016 11.20 11.41 11.15 11.38 185,307 +0.24(+2.12%)
Dec 05, 2016 11.29 11.29 11.12 11.15 147,549 -0.06(-0.53%)
Dec 02, 2016 11.26 11.35 11.07 11.20 278,898 -0.06(-0.52%)
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.