Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.54 25.54 25.03 25.34 129,973 -0.10(-0.38%)
Aug 30, 2021 25.49 25.69 25.05 25.44 200,279 -0.18(-0.69%)
Aug 27, 2021 24.93 25.71 24.74 25.62 203,987 +0.94(+3.81%)
Aug 26, 2021 25.05 25.19 24.45 24.68 206,624 -0.25(-1.00%)
Aug 25, 2021 24.05 25.00 23.97 24.93 254,594 +0.92(+3.81%)
Aug 24, 2021 24.22 24.39 23.79 24.01 196,005 -0.16(-0.64%)
Aug 23, 2021 23.76 24.28 23.70 24.17 179,197 +0.55(+2.34%)
Aug 20, 2021 22.89 23.63 22.89 23.61 155,870 +0.73(+3.17%)
Aug 19, 2021 23.61 23.61 22.79 22.89 224,573 -0.73(-3.07%)
Aug 18, 2021 23.88 24.17 23.61 23.61 212,371 -0.24(-1.01%)
Aug 17, 2021 24.18 24.18 23.60 23.86 193,524 -0.19(-0.79%)
Aug 16, 2021 23.94 24.16 23.75 24.05 80,347 +0.13(+0.54%)
Aug 13, 2021 23.67 24.01 23.44 23.92 137,596 +0.04(+0.18%)
Aug 12, 2021 23.68 23.97 23.55 23.87 115,679 +0.23(+0.99%)
Aug 11, 2021 23.02 23.73 23.02 23.64 209,878 +0.52(+2.24%)
Aug 10, 2021 22.85 23.22 22.85 23.12 121,081 +0.25(+1.10%)
Aug 09, 2021 22.72 23.10 22.67 22.87 131,889 +0.10(+0.42%)
Aug 06, 2021 22.57 22.85 22.41 22.78 123,799 +0.29(+1.27%)
Aug 05, 2021 21.98 22.61 21.89 22.49 148,099 +0.68(+3.13%)
Aug 04, 2021 21.77 22.05 21.77 21.81 144,784 +0.03(+0.16%)
Aug 03, 2021 21.58 22.02 21.28 21.77 136,028 +0.29(+1.33%)
Aug 02, 2021 21.50 21.84 21.46 21.49 163,138 -0.08(-0.36%)
Jul 30, 2021 20.82 21.88 20.74 21.57 106,051 -0.11(-0.52%)
Jul 29, 2021 21.49 21.86 21.42 21.68 170,778 +0.11(+0.52%)
Jul 28, 2021 21.81 21.83 21.42 21.57 193,785 -0.22(-0.99%)
Jul 27, 2021 21.65 21.93 21.59 21.78 70,717 -0.05(-0.24%)
Jul 26, 2021 21.62 21.90 21.57 21.83 97,879 +0.10(+0.48%)
Jul 23, 2021 22.02 22.02 21.59 21.73 126,115 -0.14(-0.63%)
Jul 22, 2021 21.96 21.99 21.64 21.87 151,393 +0.06(+0.28%)
Jul 21, 2021 21.52 21.84 21.49 21.81 126,716 +0.53(+2.48%)
Jul 20, 2021 20.70 21.46 20.64 21.28 142,536 +0.45(+2.16%)
Jul 19, 2021 20.95 21.18 20.57 20.83 194,308 -0.33(-1.55%)
Jul 16, 2021 21.76 21.76 21.16 21.16 132,640 -0.43(-2.00%)
Jul 15, 2021 21.47 21.81 21.46 21.59 155,633 -0.09(-0.40%)
Jul 14, 2021 21.83 21.93 21.42 21.68 201,288 -0.27(-1.22%)
Jul 13, 2021 21.96 22.18 21.89 21.95 157,682 -0.07(-0.31%)
Jul 12, 2021 21.84 22.05 21.84 22.02 79,033 +0.14(+0.66%)
Jul 09, 2021 21.65 22.05 21.59 21.87 69,320 +0.41(+1.90%)
Jul 08, 2021 21.56 21.84 20.92 21.46 135,606 -0.32(-1.45%)
Jul 07, 2021 21.90 22.10 21.64 21.78 90,454 -0.14(-0.66%)
Jul 06, 2021 21.95 22.07 21.73 21.92 110,278 -0.14(-0.66%)
Jul 02, 2021 22.06 22.14 21.93 22.07 87,053 +0.15(+0.70%)
Jul 01, 2021 21.90 22.14 21.68 21.91 85,255 +0.20(+0.90%)
Jun 30, 2021 21.45 22.02 21.45 21.72 91,009 +0.22(+1.03%)
Jun 29, 2021 21.90 21.96 21.48 21.50 76,722 -0.36(-1.64%)
Jun 28, 2021 22.35 22.35 21.76 21.85 88,409 -0.32(-1.42%)
Jun 25, 2021 21.81 22.28 21.75 22.17 90,351 +0.24(+1.09%)
Jun 24, 2021 22.08 22.09 21.80 21.93 91,714 -0.06(-0.27%)
Jun 23, 2021 21.77 22.06 21.59 21.99 77,164 +0.33(+1.53%)
Jun 22, 2021 21.62 21.75 21.44 21.66 114,350 +0.08(+0.36%)
Jun 21, 2021 21.38 21.85 21.30 21.58 73,611 +0.23(+1.08%)
Jun 18, 2021 21.68 21.78 21.21 21.35 201,912 -0.43(-1.96%)
Jun 17, 2021 22.08 22.26 21.56 21.78 126,070 -0.40(-1.81%)
Jun 16, 2021 21.97 22.26 21.90 22.18 77,794 +0.12(+0.54%)
Jun 15, 2021 21.97 22.13 21.73 22.06 75,764 +0.08(+0.35%)
Jun 14, 2021 21.95 22.14 21.95 21.98 57,306 -0.06(-0.27%)
Jun 11, 2021 21.89 22.11 21.84 22.04 69,149 +0.20(+0.94%)
Jun 10, 2021 22.14 22.14 21.80 21.84 83,995 -0.24(-1.08%)
Jun 09, 2021 21.97 22.10 21.72 22.07 107,149 +0.04(+0.19%)
Jun 08, 2021 22.23 22.23 22.01 22.03 102,771 -0.18(-0.81%)
Jun 07, 2021 22.15 22.40 22.15 22.21 143,865 +0.06(+0.27%)
Jun 04, 2021 22.06 22.25 21.93 22.15 43,486 +0.03(+0.15%)
Jun 03, 2021 22.17 22.19 21.99 22.12 51,901 -0.01(-0.04%)
Jun 02, 2021 22.14 22.32 22.02 22.13 85,821 -0.03(-0.15%)
Jun 01, 2021 22.22 22.57 22.06 22.16 114,867 +0.06(+0.27%)
May 28, 2021 21.77 22.10 21.69 22.10 90,166 +0.32(+1.49%)
May 27, 2021 21.73 21.93 21.61 21.78 130,914 +0.23(+1.07%)
May 26, 2021 21.51 21.81 21.41 21.55 100,967 +0.07(+0.32%)
May 25, 2021 21.70 22.03 21.48 21.48 217,692 -0.12(-0.55%)
May 24, 2021 21.34 21.71 21.15 21.60 219,095 +0.23(+1.08%)
May 21, 2021 21.25 21.56 21.21 21.37 69,204 +0.09(+0.40%)
May 20, 2021 20.99 21.38 20.99 21.28 85,919 +0.14(+0.68%)
May 19, 2021 21.05 21.49 20.87 21.14 165,883 -0.23(-1.08%)
May 18, 2021 21.04 21.61 21.04 21.37 145,117 +0.23(+1.09%)
May 17, 2021 20.65 21.20 20.65 21.14 193,268 +0.32(+1.51%)
May 14, 2021 20.78 21.06 20.73 20.82 221,097 -0.11(-0.53%)
May 13, 2021 20.44 21.04 20.34 20.93 287,912 +0.37(+1.78%)
May 12, 2021 21.40 21.70 20.50 20.57 455,325 -1.20(-5.52%)
May 11, 2021 22.31 22.36 21.73 21.77 150,359 -0.80(-3.55%)
May 10, 2021 22.81 23.16 22.54 22.57 216,416 -0.06(-0.26%)
May 07, 2021 22.44 22.76 22.36 22.63 161,962 +0.02(+0.08%)
May 06, 2021 22.84 22.84 22.23 22.61 196,996 -0.04(-0.19%)
May 05, 2021 22.52 22.78 22.36 22.65 227,499 +0.40(+1.80%)
May 04, 2021 21.76 22.27 21.72 22.25 161,815 +0.37(+1.67%)
May 03, 2021 21.67 22.36 21.58 21.89 190,463 +0.22(+1.02%)
Apr 30, 2021 21.46 22.15 20.87 21.67 364,116 +0.63(+3.00%)
Apr 29, 2021 21.38 21.61 20.95 21.04 129,017 -0.44(-2.06%)
Apr 28, 2021 21.30 21.61 21.30 21.48 78,083 +0.06(+0.28%)
Apr 27, 2021 21.04 21.45 21.04 21.42 97,918 +0.37(+1.74%)
Apr 26, 2021 20.82 21.23 20.80 21.05 93,883 +0.22(+1.06%)
Apr 23, 2021 20.31 21.03 20.31 20.83 166,735 +0.21(+1.03%)
Apr 22, 2021 20.77 20.79 20.49 20.62 173,068 +0.02(+0.08%)
Apr 21, 2021 20.33 20.81 20.18 20.60 170,673 +0.15(+0.75%)
Apr 20, 2021 20.76 20.93 20.44 20.45 147,852 -0.23(-1.11%)
Apr 19, 2021 20.68 20.75 20.48 20.68 125,451 -0.03(-0.16%)
Apr 16, 2021 20.79 21.00 20.70 20.71 112,487 -0.13(-0.61%)
Apr 15, 2021 20.91 21.01 20.75 20.84 97,859 -0.05(-0.24%)
Apr 14, 2021 21.09 21.09 20.73 20.89 202,303 -0.36(-1.68%)
Apr 13, 2021 21.15 21.28 20.99 21.25 160,106 -0.04(-0.20%)
Apr 12, 2021 20.97 21.35 20.82 21.29 178,647 +0.34(+1.64%)
Apr 09, 2021 20.95 21.01 20.82 20.95 137,337 -0.04(-0.20%)
Apr 08, 2021 20.73 20.99 20.45 20.99 180,879 +0.29(+1.42%)
Apr 07, 2021 20.28 20.72 20.20 20.69 166,881 +0.41(+2.03%)
Apr 06, 2021 19.72 20.29 19.70 20.28 164,025 +0.62(+3.16%)
Apr 05, 2021 19.65 19.78 19.35 19.66 224,137 +0.00(+0.00%)
Apr 01, 2021 19.30 19.73 19.30 19.66 142,340 +0.23(+1.17%)
Mar 31, 2021 19.59 19.72 19.29 19.44 171,067 -0.14(-0.73%)
Mar 30, 2021 19.48 19.70 19.31 19.58 99,489 +0.23(+1.17%)
Mar 29, 2021 19.42 19.69 19.28 19.35 152,904 -0.35(-1.79%)
Mar 26, 2021 19.76 19.91 19.40 19.70 106,249 +0.05(+0.26%)
Mar 25, 2021 19.23 19.81 18.91 19.65 253,793 +0.26(+1.34%)
Mar 24, 2021 19.83 20.26 19.33 19.39 104,043 -0.25(-1.28%)
Mar 23, 2021 20.15 20.23 19.54 19.65 122,363 -0.66(-3.27%)
Mar 22, 2021 20.40 20.48 20.00 20.31 272,623 -0.31(-1.51%)
Mar 19, 2021 19.88 20.77 19.86 20.62 716,585 +0.50(+2.50%)
Mar 18, 2021 20.04 20.33 19.99 20.12 215,680 +0.16(+0.80%)
Mar 17, 2021 19.80 20.00 19.70 19.96 178,477 +0.08(+0.38%)
Mar 16, 2021 20.07 20.24 19.72 19.88 272,831 -0.34(-1.66%)
Mar 15, 2021 20.02 20.32 20.00 20.22 192,927 +0.07(+0.33%)
Mar 12, 2021 19.96 20.22 19.96 20.15 141,268 +0.14(+0.71%)
Mar 11, 2021 19.93 20.21 19.79 20.01 136,158 +0.02(+0.08%)
Mar 10, 2021 20.04 20.22 19.97 19.99 158,701 -0.05(-0.25%)
Mar 09, 2021 20.52 20.52 20.03 20.04 272,783 -0.33(-1.61%)
Mar 08, 2021 19.92 20.56 19.87 20.37 257,066 +0.37(+1.85%)
Mar 05, 2021 20.25 20.25 19.34 20.00 260,858 -0.14(-0.71%)
Mar 04, 2021 20.56 20.65 19.73 20.14 211,507 -0.37(-1.80%)
Mar 03, 2021 20.06 20.70 19.92 20.51 245,959 +0.35(+1.75%)
Mar 02, 2021 19.28 20.48 19.27 20.16 298,731 +1.08(+5.68%)
Mar 01, 2021 20.17 20.65 18.98 19.07 467,612 -0.78(-3.93%)
Feb 26, 2021 20.04 20.30 19.73 19.86 341,855 -0.15(-0.76%)
Feb 25, 2021 19.59 20.38 19.59 20.01 403,472 +0.42(+2.14%)
Feb 24, 2021 19.23 19.77 19.21 19.59 263,618 +0.35(+1.83%)
Feb 23, 2021 19.33 19.41 18.89 19.23 160,120 -0.06(-0.30%)
Feb 22, 2021 19.73 19.82 19.19 19.29 129,017 -0.51(-2.59%)
Feb 19, 2021 19.54 19.86 19.31 19.80 116,492 +0.27(+1.38%)
Feb 18, 2021 19.28 19.65 18.91 19.54 177,628 +0.09(+0.47%)
Feb 17, 2021 19.65 19.74 19.23 19.44 151,088 -0.53(-2.65%)
Feb 16, 2021 19.73 19.97 19.54 19.97 198,214 +0.45(+2.28%)
Feb 12, 2021 19.24 19.65 18.99 19.53 267,290 +0.34(+1.79%)
Feb 11, 2021 19.04 19.19 18.86 19.18 119,465 +0.23(+1.20%)
Feb 10, 2021 19.04 19.13 18.80 18.96 163,840 -0.08(-0.44%)
Feb 09, 2021 18.34 19.10 18.30 19.04 244,748 +0.65(+3.56%)
Feb 08, 2021 17.94 18.51 17.94 18.39 208,800 +0.39(+2.15%)
Feb 05, 2021 17.65 18.02 17.65 18.00 117,326 +0.01(+0.05%)
Feb 04, 2021 17.83 18.05 17.83 17.99 77,248 +0.21(+1.18%)
Feb 03, 2021 17.36 17.83 17.36 17.78 146,941 +0.23(+1.29%)
Feb 02, 2021 17.29 17.61 17.29 17.55 92,314 +0.34(+1.95%)
Feb 01, 2021 17.46 17.48 17.13 17.22 295,909 -0.08(-0.44%)
Jan 29, 2021 17.54 17.61 17.08 17.29 277,772 -0.13(-0.77%)
Jan 28, 2021 17.58 17.59 17.27 17.43 246,438 -0.02(-0.10%)
Jan 27, 2021 17.21 17.58 17.19 17.45 270,589 -0.06(-0.34%)
Jan 26, 2021 17.58 17.76 17.29 17.50 188,347 -0.08(-0.43%)
Jan 25, 2021 17.93 17.93 17.22 17.58 377,470 -0.36(-2.01%)
Jan 22, 2021 18.01 18.20 17.74 17.94 306,478 -0.03(-0.19%)
Jan 21, 2021 17.82 18.13 17.80 17.97 314,064 +0.04(+0.23%)
Jan 20, 2021 18.26 18.26 17.76 17.93 212,021 -0.25(-1.39%)
Jan 19, 2021 17.97 18.43 17.94 18.18 274,826 +0.18(+0.98%)
Jan 15, 2021 17.66 18.03 17.55 18.01 212,140 +0.17(+0.94%)
Jan 14, 2021 17.63 17.92 17.45 17.84 321,427 +0.08(+0.47%)
Jan 13, 2021 17.76 17.83 17.41 17.76 390,293 -0.06(-0.32%)
Jan 12, 2021 17.51 17.83 17.38 17.81 377,328 +0.45(+2.57%)
Jan 11, 2021 17.13 17.40 17.09 17.37 256,293 +0.24(+1.40%)
Jan 08, 2021 17.34 17.34 16.86 17.13 220,718 -0.05(-0.29%)
Jan 07, 2021 17.15 17.39 16.97 17.18 170,632 +0.16(+0.92%)
Jan 06, 2021 17.07 17.44 16.92 17.02 361,841 +0.72(+4.41%)
Jan 05, 2021 16.01 16.53 16.01 16.30 186,472 +0.26(+1.59%)
Jan 04, 2021 16.14 16.48 15.98 16.05 326,112 -0.01(-0.05%)
Dec 31, 2020 16.06 16.06 16.06 157,639 +0.17(+1.09%)
Dec 30, 2020 15.74 16.04 15.74 15.88 157,639 +0.12(+0.79%)
Dec 29, 2020 16.03 16.03 15.71 15.76 155,320 -0.21(-1.29%)
Dec 28, 2020 16.22 16.38 15.91 15.96 190,725 -0.23(-1.43%)
Dec 24, 2020 16.23 16.23 16.05 16.20 73,290 +0.08(+0.51%)
Dec 23, 2020 16.06 16.25 16.02 16.11 143,148 +0.11(+0.67%)
Dec 22, 2020 15.89 16.18 15.78 16.01 139,865 +0.03(+0.21%)
Dec 21, 2020 16.43 16.49 15.89 15.97 365,584 -0.65(-3.92%)
Dec 18, 2020 16.54 16.67 16.34 16.63 250,398 +0.14(+0.85%)
Dec 17, 2020 16.02 16.62 15.53 16.48 577,790 +0.19(+1.17%)
Dec 16, 2020 16.46 16.63 16.30 16.30 319,466 -0.44(-2.61%)
Dec 15, 2020 16.88 17.13 16.65 16.73 227,736 -0.23(-1.36%)
Dec 14, 2020 17.02 17.32 16.93 16.96 298,188 -0.30(-1.72%)
Dec 11, 2020 17.66 17.83 16.82 17.26 267,963 -0.37(-2.11%)
Dec 10, 2020 16.48 17.81 16.47 17.63 902,244 +1.00(+6.01%)
Dec 09, 2020 16.51 16.77 16.43 16.63 200,739 +0.28(+1.72%)
Dec 08, 2020 16.51 16.63 16.23 16.35 199,923 -0.19(-1.15%)
Dec 07, 2020 16.84 16.90 16.44 16.54 203,703 -0.15(-0.89%)
Dec 04, 2020 16.34 16.84 16.26 16.69 287,103 +0.31(+1.86%)
Dec 03, 2020 16.16 16.43 16.03 16.39 164,183 +0.36(+2.21%)
Dec 02, 2020 16.14 16.39 16.03 16.03 212,508 -0.11(-0.66%)
Dec 01, 2020 16.15 16.21 16.04 16.14 227,862 -0.02(-0.10%)
Nov 30, 2020 16.22 16.25 16.01 16.15 215,146 -0.05(-0.31%)
Nov 27, 2020 16.30 16.30 15.91 16.20 138,948 -0.05(-0.30%)
Nov 25, 2020 16.14 16.25 15.91 16.25 149,124 +0.02(+0.10%)
Nov 24, 2020 16.07 16.26 16.01 16.24 236,371 +0.23(+1.44%)
Nov 23, 2020 16.00 16.17 15.82 16.01 258,711 +0.22(+1.41%)
Nov 20, 2020 15.70 15.81 15.64 15.78 106,482 +0.03(+0.21%)
Nov 19, 2020 15.81 15.88 15.71 15.75 193,282 -0.21(-1.29%)
Nov 18, 2020 15.79 16.02 15.79 15.96 129,673 +0.10(+0.62%)
Nov 17, 2020 15.85 15.95 15.70 15.86 93,683 -0.06(-0.36%)
Nov 16, 2020 15.68 16.01 15.63 15.92 223,982 +0.33(+2.12%)
Nov 13, 2020 15.29 15.63 15.29 15.59 228,834 +0.31(+2.00%)
Nov 12, 2020 15.62 15.63 15.16 15.28 214,189 -0.36(-2.27%)
Nov 11, 2020 15.55 15.68 15.38 15.63 181,598 +0.01(+0.05%)
Nov 10, 2020 15.12 15.64 14.96 15.63 248,109 +0.64(+4.30%)
Nov 09, 2020 15.02 15.24 14.92 14.98 298,877 +0.49(+3.36%)
Nov 06, 2020 14.69 14.83 14.45 14.50 141,977 -0.23(-1.57%)
Nov 05, 2020 14.64 14.96 14.51 14.73 167,039 +0.10(+0.68%)
Nov 04, 2020 14.70 14.97 14.63 14.63 167,841 -0.26(-1.77%)
Nov 03, 2020 14.73 14.97 14.64 14.89 136,701 +0.34(+2.33%)
Nov 02, 2020 14.42 14.64 14.28 14.55 177,959 +0.28(+1.97%)
Oct 30, 2020 14.27 14.41 14.04 14.27 255,849 -0.35(-2.43%)
Oct 29, 2020 14.24 14.73 14.18 14.63 193,601 +0.45(+3.20%)
Oct 28, 2020 14.45 14.45 13.96 14.17 269,185 -0.43(-2.94%)
Oct 27, 2020 14.66 14.81 14.45 14.60 173,082 -0.15(-1.01%)
Oct 26, 2020 14.86 14.92 14.56 14.75 174,001 -0.29(-1.92%)
Oct 23, 2020 14.90 15.22 14.88 15.04 183,528 +0.19(+1.28%)
Oct 22, 2020 14.83 15.18 14.77 14.85 211,425 +0.20(+1.35%)
Oct 21, 2020 14.88 14.90 14.60 14.65 170,699 -0.14(-0.95%)
Oct 20, 2020 14.62 15.16 14.62 14.79 238,361 +0.06(+0.39%)
Oct 19, 2020 15.05 15.09 14.64 14.73 406,203 -0.42(-2.78%)
Oct 16, 2020 15.44 15.44 14.98 15.16 190,796 -0.29(-1.87%)
Oct 15, 2020 15.52 15.67 15.34 15.44 172,321 -0.18(-1.16%)
Oct 14, 2020 15.68 15.85 15.49 15.63 206,339 -0.26(-1.66%)
Oct 13, 2020 15.62 15.93 15.60 15.89 264,131 +0.19(+1.24%)
Oct 12, 2020 15.83 15.87 15.44 15.70 288,697 -0.15(-0.97%)
Oct 09, 2020 16.04 16.09 15.66 15.85 223,612 -0.17(-1.06%)
Oct 08, 2020 15.66 16.04 15.56 16.02 329,651 +0.45(+2.92%)
Oct 07, 2020 15.50 15.62 15.49 15.57 149,370 +0.10(+0.63%)
Oct 06, 2020 15.54 15.66 15.36 15.47 220,522 +0.02(+0.10%)
Oct 05, 2020 15.60 15.79 15.40 15.45 209,131 -0.06(-0.42%)
Oct 02, 2020 15.61 15.82 15.42 15.52 270,383 -0.24(-1.49%)
Oct 01, 2020 15.40 15.91 15.40 15.75 430,942 +0.31(+1.99%)
Sep 30, 2020 14.99 15.73 14.93 15.44 1,105,589 +0.61(+4.10%)
Sep 29, 2020 14.47 14.87 14.39 14.84 368,194 +0.25(+1.72%)
Sep 28, 2020 14.50 14.59 14.40 14.59 258,101 +0.25(+1.75%)
Sep 25, 2020 14.04 14.52 13.98 14.33 234,225 +0.33(+2.37%)
Sep 24, 2020 14.12 14.15 13.82 14.00 168,170 +0.02(+0.17%)
Sep 23, 2020 14.46 14.65 13.91 13.98 368,793 -0.28(-1.99%)
Sep 22, 2020 14.24 14.67 14.00 14.26 411,982 +0.53(+3.83%)
Sep 21, 2020 14.16 14.16 13.47 13.74 350,192 -0.61(-4.24%)
Sep 18, 2020 14.38 14.38 14.05 14.34 382,436 +0.06(+0.45%)
Sep 17, 2020 14.12 14.33 13.99 14.28 167,921 +0.15(+1.09%)
Sep 16, 2020 13.78 14.27 13.78 14.12 173,648 +0.33(+2.41%)
Sep 15, 2020 13.74 13.90 13.63 13.79 174,419 +0.08(+0.59%)
Sep 14, 2020 13.37 13.83 13.37 13.71 123,600 +0.44(+3.30%)
Sep 11, 2020 13.40 13.44 13.25 13.27 252,365 -0.12(-0.91%)
Sep 10, 2020 13.37 13.61 13.37 13.39 203,135 +0.00(+0.00%)
Sep 09, 2020 13.49 13.65 13.39 13.39 204,542 -0.08(-0.60%)
Sep 08, 2020 13.70 13.73 13.46 13.48 289,023 -0.19(-1.36%)
Sep 04, 2020 14.16 14.16 13.64 13.66 280,502 -0.32(-2.26%)
Sep 03, 2020 14.38 14.46 13.98 13.98 279,238 -0.41(-2.82%)
Sep 02, 2020 14.17 14.45 14.05 14.38 280,730 +0.21(+1.49%)
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.