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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2016 11.09 11.18 11.06 11.12 207,575 +0.00(+0.00%)
Nov 29, 2016 11.35 11.35 11.09 11.12 205,852 -0.18(-1.57%)
Nov 28, 2016 11.35 11.38 11.23 11.29 185,122 -0.09(-0.78%)
Nov 25, 2016 11.20 11.38 11.19 11.38 204,311 +0.21(+1.85%)
Nov 23, 2016 11.18 11.18 11.18 0 +0.18(+1.61%)
Nov 22, 2016 10.94 11.06 10.89 11.00 280,884 +0.06(+0.54%)
Nov 21, 2016 10.97 11.03 10.91 10.94 320,969 -0.09(-0.80%)
Nov 18, 2016 11.03 11.03 10.94 11.03 242,868 +0.00(+0.00%)
Nov 17, 2016 11.15 11.20 11.00 11.03 362,223 -0.15(-1.32%)
Nov 16, 2016 11.12 11.20 11.03 11.18 185,028 +0.06(+0.53%)
Nov 15, 2016 11.06 11.17 10.91 11.12 160,462 +0.12(+1.07%)
Nov 14, 2016 11.20 11.29 10.88 11.00 378,228 -0.18(-1.58%)
Nov 11, 2016 10.88 11.21 10.88 11.18 375,494 +0.29(+2.71%)
Nov 10, 2016 11.00 11.09 10.85 10.88 383,803 +0.03(+0.27%)
Nov 09, 2016 10.61 10.97 10.56 10.85 274,419 +0.18(+1.66%)
Nov 08, 2016 10.70 10.73 10.56 10.67 256,092 +0.09(+0.84%)
Nov 07, 2016 10.61 10.76 10.53 10.59 221,729 +0.09(+0.84%)
Nov 04, 2016 10.64 10.70 10.50 10.50 272,905 -0.03(-0.28%)
Nov 03, 2016 10.97 11.00 10.44 10.53 631,742 -0.32(-2.99%)
Nov 02, 2016 10.82 10.91 10.76 10.85 172,592 -0.06(-0.54%)
Nov 01, 2016 10.85 10.92 10.76 10.91 201,453 +0.12(+1.09%)
Oct 31, 2016 11.06 11.06 10.73 10.79 320,888 -0.21(-1.88%)
Oct 28, 2016 10.91 11.04 10.76 11.00 308,958 +0.09(+0.81%)
Oct 27, 2016 11.00 11.06 10.85 10.91 337,843 -0.06(-0.54%)
Oct 26, 2016 10.97 11.00 10.91 10.97 296,695 -0.03(-0.27%)
Oct 25, 2016 10.97 11.00 10.86 11.00 350,122 +0.06(+0.54%)
Oct 24, 2016 10.82 10.97 10.82 10.94 575,383 +0.09(+0.82%)
Oct 21, 2016 10.53 11.03 10.49 10.85 1,250,109 +0.37(+3.49%)
Oct 20, 2016 10.24 10.50 10.21 10.49 383,734 +0.18(+1.77%)
Oct 19, 2016 10.37 10.40 10.30 10.30 225,735 -0.12(-1.19%)
Oct 18, 2016 10.27 10.51 10.23 10.43 223,022 +0.17(+1.61%)
Oct 17, 2016 10.34 10.39 10.19 10.26 421,358 -0.08(-0.78%)
Oct 14, 2016 10.27 10.35 10.26 10.34 250,453 +0.10(+0.96%)
Oct 13, 2016 10.27 10.27 10.17 10.24 320,945 +0.00(+0.00%)
Oct 12, 2016 10.17 10.26 10.13 10.24 218,317 +0.07(+0.68%)
Oct 11, 2016 10.19 10.19 10.11 10.17 208,953 +0.03(+0.34%)
Oct 10, 2016 10.16 10.20 10.11 10.14 142,095 +0.01(+0.06%)
Oct 07, 2016 10.12 10.15 10.06 10.13 144,253 +0.05(+0.52%)
Oct 06, 2016 10.09 10.12 10.02 10.08 116,526 +0.01(+0.12%)
Oct 05, 2016 10.13 10.14 10.01 10.07 191,846 -0.02(-0.17%)
Oct 04, 2016 10.05 10.12 10.04 10.09 243,277 +0.03(+0.35%)
Oct 03, 2016 10.02 10.08 9.978 10.05 115,643 +0.01(+0.11%)
Sep 30, 2016 10.02 10.05 9.949 10.04 205,886 +0.02(+0.23%)
Sep 29, 2016 9.978 10.02 9.862 10.02 187,043 +0.06(+0.58%)
Sep 28, 2016 9.857 10.02 9.793 9.961 229,777 +0.08(+0.82%)
Sep 27, 2016 9.909 9.926 9.787 9.880 123,679 +0.01(+0.12%)
Sep 26, 2016 9.897 9.932 9.828 9.868 104,898 -0.09(-0.87%)
Sep 23, 2016 10.01 10.01 9.799 9.955 209,234 +0.00(+0.00%)
Sep 22, 2016 9.793 9.995 9.793 9.955 189,713 +0.20(+2.07%)
Sep 21, 2016 9.805 9.845 9.734 9.753 119,833 +0.01(+0.12%)
Sep 20, 2016 9.822 9.955 9.735 9.741 93,068 -0.05(-0.47%)
Sep 19, 2016 9.903 9.961 9.781 9.787 224,313 -0.05(-0.47%)
Sep 16, 2016 9.799 9.903 9.712 9.833 180,820 +0.04(+0.41%)
Sep 15, 2016 9.724 9.822 9.689 9.793 109,396 +0.11(+1.13%)
Sep 14, 2016 9.753 9.799 9.683 9.683 128,865 -0.05(-0.48%)
Sep 13, 2016 9.735 9.810 9.689 9.729 155,744 -0.05(-0.53%)
Sep 12, 2016 9.649 9.909 9.591 9.781 345,180 +0.11(+1.14%)
Sep 09, 2016 9.822 9.909 9.660 9.672 311,138 -0.17(-1.76%)
Sep 08, 2016 9.897 9.972 9.833 9.845 242,640 -0.04(-0.41%)
Sep 07, 2016 9.995 10.06 9.880 9.885 240,176 -0.08(-0.81%)
Sep 06, 2016 10.11 10.13 9.949 9.966 247,149 -0.12(-1.15%)
Sep 02, 2016 10.08 10.08 10.08 10.08 146,773 +0.03(+0.35%)
Sep 01, 2016 10.03 10.05 9.932 10.05 158,643 +0.08(+0.81%)
Aug 31, 2016 9.937 9.984 9.857 9.966 251,362 +0.05(+0.52%)
Aug 30, 2016 9.903 9.966 9.839 9.914 265,906 +0.06(+0.65%)
Aug 29, 2016 9.932 9.943 9.851 9.851 207,228 -0.03(-0.29%)
Aug 26, 2016 9.868 9.984 9.810 9.880 304,742 +0.07(+0.71%)
Aug 25, 2016 9.764 9.857 9.764 9.810 360,736 +0.02(+0.18%)
Aug 24, 2016 9.822 9.822 9.776 9.793 143,807 -0.04(-0.41%)
Aug 23, 2016 9.839 9.908 9.793 9.833 205,859 +0.01(+0.06%)
Aug 22, 2016 9.868 9.909 9.822 9.828 206,845 -0.06(-0.58%)
Aug 19, 2016 9.920 10.01 9.868 9.885 137,735 -0.05(-0.52%)
Aug 18, 2016 9.961 9.989 9.880 9.937 77,743 +0.01(+0.06%)
Aug 17, 2016 9.868 10.02 9.822 9.932 206,115 +0.08(+0.76%)
Aug 16, 2016 9.955 9.966 9.822 9.857 276,935 -0.09(-0.87%)
Aug 15, 2016 9.862 10.01 9.862 9.943 150,310 +0.09(+0.88%)
Aug 12, 2016 9.885 9.914 9.839 9.857 246,592 -0.03(-0.35%)
Aug 11, 2016 9.903 9.949 9.845 9.891 220,470 -0.06(-0.64%)
Aug 10, 2016 9.937 9.987 9.909 9.955 146,791 +0.00(+0.00%)
Aug 09, 2016 10.04 10.08 9.943 9.955 184,535 -0.10(-0.98%)
Aug 08, 2016 10.08 10.15 10.04 10.05 161,788 -0.09(-0.86%)
Aug 05, 2016 10.14 10.16 10.05 10.14 136,096 +0.00(+0.00%)
Aug 04, 2016 10.11 10.16 10.02 10.14 245,803 +0.17(+1.68%)
Aug 03, 2016 9.764 10.02 9.741 9.972 237,387 +0.22(+2.25%)
Aug 02, 2016 9.851 9.851 9.677 9.753 266,327 -0.16(-1.63%)
Aug 01, 2016 9.839 9.966 9.837 9.914 248,958 +0.08(+0.82%)
Jul 29, 2016 9.764 9.857 9.753 9.833 222,914 -0.02(-0.18%)
Jul 28, 2016 9.833 9.857 9.770 9.851 155,206 +0.03(+0.29%)
Jul 27, 2016 9.822 9.833 9.764 9.822 129,479 +0.00(+0.00%)
Jul 26, 2016 9.822 9.851 9.718 9.822 170,806 +0.02(+0.24%)
Jul 25, 2016 9.747 9.845 9.747 9.799 125,027 +0.05(+0.47%)
Jul 22, 2016 9.677 9.822 9.677 9.753 280,490 +0.09(+0.90%)
Jul 21, 2016 9.776 9.805 9.666 9.666 114,232 -0.13(-1.36%)
Jul 20, 2016 9.689 9.805 9.545 9.799 417,943 +0.21(+2.17%)
Jul 19, 2016 9.562 9.654 9.545 9.591 269,800 -0.01(-0.06%)
Jul 18, 2016 9.597 9.614 9.557 9.597 414,553 +0.03(+0.30%)
Jul 15, 2016 9.568 9.602 9.516 9.568 195,335 +0.05(+0.48%)
Jul 14, 2016 9.574 9.608 9.506 9.523 297,996 +0.05(+0.48%)
Jul 13, 2016 9.557 9.591 9.472 9.478 275,865 -0.11(-1.12%)
Jul 12, 2016 9.557 9.614 9.540 9.585 218,135 +0.01(+0.12%)
Jul 11, 2016 9.597 9.614 9.534 9.574 167,265 +0.05(+0.53%)
Jul 08, 2016 9.529 9.574 9.523 9.523 145,988 +0.00(+0.00%)
Jul 07, 2016 9.461 9.529 9.421 9.523 129,099 +0.06(+0.66%)
Jul 06, 2016 9.416 9.506 9.348 9.461 99,483 +0.06(+0.60%)
Jul 05, 2016 9.444 9.455 9.336 9.404 127,668 -0.01(-0.06%)
Jul 01, 2016 9.433 9.410 9.410 9.410 118,832 +0.03(+0.30%)
Jun 30, 2016 9.331 9.410 9.286 9.382 162,082 +0.10(+1.04%)
Jun 29, 2016 9.257 9.404 9.195 9.286 222,083 +0.09(+0.98%)
Jun 28, 2016 9.331 9.331 9.167 9.195 200,501 -0.01(-0.12%)
Jun 27, 2016 9.331 9.331 9.122 9.206 318,590 -0.16(-1.75%)
Jun 24, 2016 9.280 9.512 9.257 9.370 343,621 -0.23(-2.36%)
Jun 23, 2016 9.416 9.614 9.402 9.597 343,702 +0.22(+2.35%)
Jun 22, 2016 9.308 9.387 9.297 9.376 204,188 +0.05(+0.48%)
Jun 21, 2016 9.252 9.331 9.212 9.331 197,459 +0.08(+0.86%)
Jun 20, 2016 9.257 9.297 9.229 9.252 220,679 +0.04(+0.43%)
Jun 17, 2016 9.223 9.223 9.105 9.212 235,353 +0.02(+0.25%)
Jun 16, 2016 9.139 9.297 9.119 9.189 330,318 +0.16(+1.75%)
Jun 15, 2016 8.861 9.099 8.861 9.031 119,187 +0.17(+1.91%)
Jun 14, 2016 9.031 9.031 8.861 8.861 160,908 -0.14(-1.51%)
Jun 13, 2016 9.206 9.206 8.997 8.997 105,829 -0.19(-2.09%)
Jun 10, 2016 9.105 9.212 9.054 9.189 158,860 +0.02(+0.25%)
Jun 09, 2016 9.127 9.184 9.054 9.167 124,301 +0.03(+0.37%)
Jun 08, 2016 9.059 9.144 9.059 9.133 99,709 +0.00(+0.00%)
Jun 07, 2016 9.105 9.155 8.992 9.133 82,742 +0.08(+0.94%)
Jun 06, 2016 9.076 9.153 9.033 9.048 76,889 -0.09(-0.99%)
Jun 03, 2016 9.110 9.161 9.071 9.139 177,579 +0.03(+0.31%)
Jun 02, 2016 9.076 9.110 9.031 9.110 91,309 +0.06(+0.69%)
Jun 01, 2016 9.014 9.105 9.014 9.048 99,877 +0.06(+0.69%)
May 31, 2016 8.884 9.008 8.878 8.986 272,016 +0.07(+0.82%)
May 27, 2016 8.901 8.912 8.912 8.912 223,517 +0.02(+0.25%)
May 26, 2016 8.907 9.020 8.867 8.890 140,948 -0.08(-0.88%)
May 25, 2016 9.025 9.099 8.946 8.969 114,841 -0.06(-0.69%)
May 24, 2016 9.082 9.172 8.986 9.031 139,928 +0.07(+0.76%)
May 23, 2016 8.986 9.020 8.850 8.963 110,105 +0.04(+0.44%)
May 20, 2016 8.907 8.958 8.878 8.924 133,788 +0.03(+0.38%)
May 19, 2016 9.003 9.040 8.828 8.890 161,415 -0.06(-0.63%)
May 18, 2016 8.890 9.042 8.890 8.946 180,939 +0.00(+0.00%)
May 17, 2016 8.986 9.037 8.856 8.946 213,883 -0.04(-0.44%)
May 16, 2016 8.890 9.031 8.867 8.986 122,262 +0.11(+1.21%)
May 13, 2016 8.850 8.929 8.830 8.878 118,416 -0.03(-0.32%)
May 12, 2016 9.037 9.037 8.856 8.907 78,927 -0.02(-0.25%)
May 11, 2016 9.076 9.122 8.929 8.929 85,117 -0.14(-1.50%)
May 10, 2016 9.048 9.189 8.963 9.065 187,449 +0.11(+1.26%)
May 09, 2016 8.861 9.008 8.861 8.952 118,232 +0.06(+0.64%)
May 06, 2016 8.941 8.958 8.867 8.895 114,094 -0.01(-0.06%)
May 05, 2016 8.844 8.952 8.714 8.901 210,433 -0.02(-0.25%)
May 04, 2016 8.856 9.013 8.850 8.924 116,505 -0.07(-0.82%)
May 03, 2016 9.071 9.071 8.934 8.997 99,806 -0.08(-0.87%)
May 02, 2016 9.167 9.167 9.031 9.076 98,581 -0.02(-0.19%)
Apr 29, 2016 9.144 9.189 9.048 9.093 200,780 +0.02(+0.19%)
Apr 28, 2016 8.986 9.189 8.946 9.076 250,661 +0.07(+0.75%)
Apr 27, 2016 8.980 9.025 8.941 9.008 179,518 +0.05(+0.57%)
Apr 26, 2016 8.901 9.040 8.850 8.958 124,881 +0.04(+0.44%)
Apr 25, 2016 8.975 9.042 8.878 8.918 250,065 -0.08(-0.94%)
Apr 22, 2016 9.150 9.223 8.958 9.003 232,435 -0.11(-1.18%)
Apr 21, 2016 8.844 9.189 8.844 9.110 285,162 +0.20(+2.22%)
Apr 20, 2016 9.071 9.133 8.805 8.912 376,415 -0.21(-2.35%)
Apr 19, 2016 9.093 9.235 9.093 9.127 149,298 -0.03(-0.31%)
Apr 18, 2016 9.073 9.155 9.050 9.155 305,076 +0.09(+0.98%)
Apr 15, 2016 9.095 9.144 9.020 9.067 211,242 -0.05(-0.55%)
Apr 14, 2016 9.095 9.128 9.023 9.117 152,682 +0.07(+0.73%)
Apr 13, 2016 9.045 9.089 8.990 9.050 154,742 +0.04(+0.43%)
Apr 12, 2016 9.056 9.061 8.990 9.012 140,389 -0.01(-0.12%)
Apr 11, 2016 9.089 9.178 9.005 9.023 242,810 -0.02(-0.18%)
Apr 08, 2016 8.956 9.073 8.929 9.039 235,545 +0.11(+1.24%)
Apr 07, 2016 8.807 8.978 8.779 8.929 190,613 +0.09(+1.00%)
Apr 06, 2016 8.741 8.879 8.741 8.840 93,135 +0.08(+0.95%)
Apr 05, 2016 8.807 8.846 8.723 8.757 132,980 -0.06(-0.63%)
Apr 04, 2016 8.730 8.884 8.718 8.813 173,480 +0.08(+0.95%)
Apr 01, 2016 8.591 8.774 8.586 8.730 163,940 +0.07(+0.83%)
Mar 31, 2016 8.619 8.690 8.597 8.658 146,364 -0.02(-0.19%)
Mar 30, 2016 8.353 8.674 8.353 8.674 324,888 +0.32(+3.77%)
Mar 29, 2016 8.138 8.392 8.132 8.359 172,759 +0.17(+2.03%)
Mar 28, 2016 8.104 8.210 8.021 8.193 178,573 +0.04(+0.47%)
Mar 24, 2016 8.038 8.154 8.154 8.154 266,991 +0.11(+1.38%)
Mar 23, 2016 8.154 8.160 8.044 8.044 190,304 -0.09(-1.16%)
Mar 22, 2016 8.093 8.215 8.093 8.138 237,981 +0.05(+0.62%)
Mar 21, 2016 8.154 8.254 8.088 8.088 607,823 -0.03(-0.34%)
Mar 18, 2016 8.132 8.212 8.110 8.115 450,244 +0.00(+0.00%)
Mar 17, 2016 8.110 8.259 8.110 8.115 210,420 -0.02(-0.27%)
Mar 16, 2016 8.104 8.160 8.043 8.138 122,647 +0.01(+0.07%)
Mar 15, 2016 8.160 8.187 8.032 8.132 108,302 -0.01(-0.14%)
Mar 14, 2016 8.077 8.232 8.038 8.143 366,321 +0.03(+0.41%)
Mar 11, 2016 8.138 8.182 8.082 8.110 100,556 -0.01(-0.07%)
Mar 10, 2016 8.077 8.121 8.056 8.115 142,025 +0.06(+0.69%)
Mar 09, 2016 8.099 8.165 8.038 8.060 92,402 -0.07(-0.82%)
Mar 08, 2016 8.104 8.176 8.088 8.127 158,674 +0.01(+0.07%)
Mar 07, 2016 8.021 8.171 8.021 8.121 243,849 +0.07(+0.89%)
Mar 04, 2016 8.121 8.149 7.999 8.049 268,326 -0.07(-0.89%)
Mar 03, 2016 8.160 8.165 8.027 8.121 141,102 -0.01(-0.14%)
Mar 02, 2016 8.132 8.171 7.750 8.132 445,614 -0.06(-0.68%)
Mar 01, 2016 7.944 8.210 7.911 8.187 327,554 +0.03(+0.34%)
Feb 29, 2016 8.093 8.198 8.010 8.160 211,899 +0.11(+1.30%)
Feb 26, 2016 8.077 8.154 8.032 8.055 59,665 -0.06(-0.75%)
Feb 25, 2016 8.005 8.154 7.905 8.115 96,928 +0.17(+2.16%)
Feb 24, 2016 7.872 7.994 7.850 7.944 106,919 +0.04(+0.49%)
Feb 23, 2016 7.889 8.016 7.883 7.905 130,637 +0.01(+0.07%)
Feb 22, 2016 8.115 8.287 7.883 7.900 188,054 -0.23(-2.86%)
Feb 19, 2016 8.121 8.270 8.016 8.132 169,328 -0.03(-0.34%)
Feb 18, 2016 7.977 8.160 7.977 8.160 142,542 +0.10(+1.24%)
Feb 17, 2016 7.927 8.143 7.924 8.060 179,598 +0.10(+1.25%)
Feb 16, 2016 7.828 8.066 7.828 7.961 144,464 +0.11(+1.34%)
Feb 12, 2016 7.789 7.855 7.855 7.855 253,072 +0.06(+0.71%)
Feb 11, 2016 7.800 7.867 7.745 7.800 206,490 -0.09(-1.12%)
Feb 10, 2016 7.905 8.044 7.844 7.889 130,037 -0.01(-0.14%)
Feb 09, 2016 7.872 8.032 7.844 7.900 176,779 -0.07(-0.90%)
Feb 08, 2016 7.999 8.026 7.855 7.972 167,038 -0.13(-1.64%)
Feb 05, 2016 8.160 8.160 8.055 8.104 123,081 -0.07(-0.88%)
Feb 04, 2016 8.276 8.298 8.143 8.176 350,280 -0.17(-1.99%)
Feb 03, 2016 8.420 8.450 8.304 8.342 192,398 -0.08(-0.92%)
Feb 02, 2016 8.464 8.489 8.331 8.420 136,980 -0.04(-0.52%)
Feb 01, 2016 8.453 8.503 8.348 8.464 80,565 -0.01(-0.13%)
Jan 29, 2016 8.221 8.508 8.221 8.475 354,516 +0.29(+3.58%)
Jan 28, 2016 8.210 8.259 7.999 8.182 287,287 +0.01(+0.07%)
Jan 27, 2016 8.149 8.202 8.016 8.176 200,492 +0.06(+0.75%)
Jan 26, 2016 8.049 8.193 8.021 8.115 270,687 +0.07(+0.82%)
Jan 25, 2016 8.115 8.293 8.049 8.049 216,163 -0.04(-0.55%)
Jan 22, 2016 7.983 8.243 7.745 8.093 379,872 +0.24(+3.10%)
Jan 21, 2016 7.778 8.005 7.778 7.850 241,101 +0.08(+1.07%)
Jan 20, 2016 7.905 7.955 7.551 7.767 691,794 -0.26(-3.24%)
Jan 19, 2016 8.176 8.381 7.977 8.027 366,226 -0.20(-2.42%)
Jan 15, 2016 8.221 8.226 8.226 8.226 370,284 -0.15(-1.74%)
Jan 14, 2016 8.107 8.383 7.978 8.372 296,470 +0.21(+2.51%)
Jan 13, 2016 8.372 8.529 8.021 8.167 461,057 -0.09(-1.11%)
Jan 12, 2016 8.512 8.534 8.232 8.259 169,625 -0.12(-1.48%)
Jan 11, 2016 8.550 8.588 8.231 8.383 286,426 -0.07(-0.83%)
Jan 08, 2016 8.394 8.539 8.318 8.453 228,648 +0.17(+2.02%)
Jan 07, 2016 8.296 8.318 8.221 8.286 153,164 -0.08(-0.90%)
Jan 06, 2016 8.496 8.587 8.361 8.361 416,477 -0.19(-2.21%)
Jan 05, 2016 8.642 8.691 8.523 8.550 193,240 -0.09(-1.06%)
Jan 04, 2016 8.550 8.680 8.523 8.642 168,501 +0.06(+0.69%)
Dec 31, 2015 8.518 8.583 8.583 8.583 134,042 -0.01(-0.13%)
Dec 30, 2015 8.658 8.707 8.556 8.593 179,173 -0.06(-0.69%)
Dec 29, 2015 8.512 8.723 8.512 8.653 141,802 +0.10(+1.20%)
Dec 28, 2015 8.604 8.694 8.512 8.550 180,830 -0.14(-1.55%)
Dec 24, 2015 8.685 8.685 8.685 8.685 88,312 +0.01(+0.12%)
Dec 23, 2015 8.572 8.691 8.562 8.674 156,804 +0.11(+1.32%)
Dec 22, 2015 8.426 8.631 8.399 8.561 358,351 +0.19(+2.26%)
Dec 21, 2015 8.345 8.388 8.291 8.372 204,922 -0.01(-0.06%)
Dec 18, 2015 8.388 8.448 8.259 8.377 155,167 -0.06(-0.70%)
Dec 17, 2015 8.491 8.491 8.328 8.437 223,518 +0.00(+0.00%)
Dec 16, 2015 8.356 8.520 8.356 8.437 164,065 +0.16(+1.96%)
Dec 15, 2015 8.156 8.399 8.156 8.275 307,439 +0.09(+1.12%)
Dec 14, 2015 8.421 8.464 8.156 8.183 679,536 -0.28(-3.32%)
Dec 11, 2015 8.421 8.518 8.161 8.464 469,224 +0.04(+0.51%)
Dec 10, 2015 8.485 8.534 8.399 8.421 101,489 -0.04(-0.51%)
Dec 09, 2015 8.599 8.637 8.442 8.464 196,811 -0.12(-1.45%)
Dec 08, 2015 8.642 8.696 8.512 8.588 147,484 -0.09(-1.06%)
Dec 07, 2015 8.588 8.750 8.588 8.680 300,593 +0.05(+0.56%)
Dec 04, 2015 8.502 8.664 8.502 8.631 129,916 +0.11(+1.33%)
Dec 03, 2015 8.583 8.599 8.421 8.518 250,432 -0.02(-0.19%)
Dec 02, 2015 8.610 8.610 8.512 8.534 184,631 -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.