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

Compass Diversified Holdings (NY: CODI )

22.67 +0.34 (+1.50%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 19, 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 29, 2019 17.84 18.02 17.84 17.92 129,353 +0.08(+0.47%)
Nov 27, 2019 17.50 18.09 17.39 17.84 420,597 +0.33(+1.90%)
Nov 26, 2019 17.28 17.53 17.21 17.50 230,740 +0.25(+1.45%)
Nov 25, 2019 17.02 17.31 16.99 17.25 266,387 +0.25(+1.47%)
Nov 22, 2019 16.66 17.04 16.63 17.00 158,980 +0.38(+2.27%)
Nov 21, 2019 16.75 16.82 16.51 16.63 151,158 -0.12(-0.72%)
Nov 20, 2019 16.83 16.96 16.72 16.75 153,311 -0.08(-0.45%)
Nov 19, 2019 16.80 16.95 16.76 16.82 219,821 +0.04(+0.23%)
Nov 18, 2019 16.96 17.36 16.73 16.78 312,394 -0.21(-1.25%)
Nov 15, 2019 16.72 17.19 16.62 17.00 260,691 +0.30(+1.81%)
Nov 14, 2019 16.33 17.01 16.33 16.69 465,892 +0.46(+2.84%)
Nov 13, 2019 17.12 17.12 15.92 16.23 745,710 -0.96(-5.58%)
Nov 12, 2019 16.95 17.32 16.88 17.19 381,433 +0.24(+1.43%)
Nov 11, 2019 16.78 16.97 16.61 16.95 332,974 +0.14(+0.81%)
Nov 08, 2019 16.67 16.88 16.60 16.81 334,758 +0.11(+0.68%)
Nov 07, 2019 16.49 16.88 16.47 16.70 298,362 +0.29(+1.80%)
Nov 06, 2019 16.72 16.72 16.22 16.41 504,426 -0.36(-2.16%)
Nov 05, 2019 16.94 17.12 16.71 16.77 560,619 -0.08(-0.45%)
Nov 04, 2019 15.94 16.94 15.92 16.85 1,073,579 +1.07(+6.76%)
Nov 01, 2019 15.70 15.80 15.62 15.78 298,915 +0.17(+1.07%)
Oct 31, 2019 15.41 15.97 15.17 15.61 507,671 +0.20(+1.33%)
Oct 30, 2019 15.34 15.48 15.23 15.41 477,576 +0.10(+0.64%)
Oct 29, 2019 14.86 15.32 14.86 15.31 463,694 +0.36(+2.38%)
Oct 28, 2019 15.00 15.04 14.83 14.96 420,318 +0.05(+0.30%)
Oct 25, 2019 14.77 15.01 14.77 14.91 371,660 +0.14(+0.97%)
Oct 24, 2019 14.89 14.89 14.68 14.77 229,555 -0.02(-0.15%)
Oct 23, 2019 14.73 14.84 14.68 14.79 120,288 +0.07(+0.46%)
Oct 22, 2019 14.75 14.88 14.64 14.72 134,067 +0.05(+0.36%)
Oct 21, 2019 14.76 14.84 14.59 14.67 123,962 -0.06(-0.41%)
Oct 18, 2019 14.74 14.77 14.58 14.73 108,059 -0.01(-0.05%)
Oct 17, 2019 14.83 14.96 14.71 14.74 159,948 -0.14(-0.92%)
Oct 16, 2019 14.83 15.01 14.79 14.87 205,215 +0.02(+0.10%)
Oct 15, 2019 14.71 14.92 14.67 14.86 282,806 +0.18(+1.21%)
Oct 14, 2019 14.54 14.74 14.51 14.68 218,313 +0.17(+1.18%)
Oct 11, 2019 14.54 14.64 14.48 14.51 205,396 +0.03(+0.21%)
Oct 10, 2019 14.48 14.64 14.40 14.48 120,986 +0.06(+0.41%)
Oct 09, 2019 14.29 14.46 14.29 14.42 75,129 +0.10(+0.73%)
Oct 08, 2019 14.34 14.42 14.23 14.31 94,055 -0.02(-0.16%)
Oct 07, 2019 14.37 14.43 14.23 14.34 146,537 -0.13(-0.87%)
Oct 04, 2019 14.37 14.46 14.31 14.46 86,064 +0.21(+1.46%)
Oct 03, 2019 14.15 14.31 14.13 14.26 151,720 +0.07(+0.47%)
Oct 02, 2019 14.65 14.69 14.14 14.19 186,305 -0.48(-3.24%)
Oct 01, 2019 14.69 14.72 14.39 14.66 292,613 +0.03(+0.20%)
Sep 30, 2019 14.69 14.80 14.48 14.63 372,918 -0.06(-0.40%)
Sep 27, 2019 14.63 14.73 14.48 14.69 254,153 +0.14(+0.97%)
Sep 26, 2019 14.54 14.64 14.47 14.55 155,338 +0.01(+0.10%)
Sep 25, 2019 14.23 14.57 14.18 14.54 164,063 +0.37(+2.62%)
Sep 24, 2019 14.14 14.23 14.11 14.17 112,783 +0.02(+0.16%)
Sep 23, 2019 14.14 14.23 14.11 14.14 104,458 -0.01(-0.05%)
Sep 20, 2019 14.18 14.33 14.15 14.15 171,725 -0.10(-0.73%)
Sep 19, 2019 14.29 14.44 14.23 14.26 82,653 -0.05(-0.36%)
Sep 18, 2019 14.34 14.35 14.18 14.31 67,111 +0.00(+0.00%)
Sep 17, 2019 14.24 14.38 14.19 14.31 103,850 +0.07(+0.52%)
Sep 16, 2019 14.17 14.29 14.17 14.23 137,470 +0.01(+0.10%)
Sep 13, 2019 14.29 14.29 14.05 14.22 118,928 +0.04(+0.26%)
Sep 12, 2019 14.05 14.22 13.94 14.18 135,355 +0.08(+0.58%)
Sep 11, 2019 13.99 14.14 13.88 14.10 119,518 +0.16(+1.17%)
Sep 10, 2019 14.08 14.10 13.89 13.94 109,886 -0.10(-0.74%)
Sep 09, 2019 14.00 14.07 13.82 14.04 105,890 +0.04(+0.26%)
Sep 06, 2019 13.94 14.03 13.89 14.00 131,992 +0.03(+0.21%)
Sep 05, 2019 14.09 14.15 13.96 13.97 199,742 +0.03(+0.21%)
Sep 04, 2019 13.89 13.97 13.81 13.94 124,952 +0.16(+1.19%)
Sep 03, 2019 13.81 13.82 13.52 13.78 182,904 -0.13(-0.96%)
Aug 30, 2019 13.79 13.91 13.70 13.91 131,454 +0.19(+1.35%)
Aug 29, 2019 13.81 13.93 13.71 13.73 138,682 -0.08(-0.59%)
Aug 28, 2019 13.78 13.86 13.68 13.81 109,140 +0.12(+0.87%)
Aug 27, 2019 13.95 13.95 13.63 13.69 128,395 -0.21(-1.50%)
Aug 26, 2019 13.85 14.01 13.85 13.90 124,566 +0.07(+0.54%)
Aug 23, 2019 13.83 13.94 13.74 13.82 157,044 -0.07(-0.53%)
Aug 22, 2019 13.92 14.01 13.86 13.90 125,273 -0.07(-0.53%)
Aug 21, 2019 14.11 14.14 13.95 13.97 146,999 -0.09(-0.63%)
Aug 20, 2019 13.97 14.08 13.93 14.06 144,480 +0.06(+0.42%)
Aug 19, 2019 14.08 14.22 13.94 14.00 124,271 +0.10(+0.69%)
Aug 16, 2019 13.62 13.98 13.62 13.91 76,232 +0.29(+2.13%)
Aug 15, 2019 13.64 13.82 13.60 13.62 218,143 -0.06(-0.43%)
Aug 14, 2019 13.72 13.74 13.56 13.68 208,712 -0.19(-1.39%)
Aug 13, 2019 13.70 13.97 13.70 13.87 135,025 +0.13(+0.97%)
Aug 12, 2019 13.94 14.10 13.74 13.74 140,312 -0.30(-2.12%)
Aug 09, 2019 14.25 14.34 13.98 14.03 269,507 -0.31(-2.17%)
Aug 08, 2019 14.53 14.57 14.27 14.34 222,997 -0.02(-0.16%)
Aug 07, 2019 13.88 14.42 13.85 14.37 678,211 +0.52(+3.75%)
Aug 06, 2019 13.78 13.89 13.61 13.85 408,772 +0.18(+1.30%)
Aug 05, 2019 13.82 13.91 13.60 13.67 403,251 -0.37(-2.64%)
Aug 02, 2019 13.74 14.06 13.43 14.04 367,020 -0.18(-1.25%)
Aug 01, 2019 14.03 14.52 13.32 14.22 513,466 -0.04(-0.26%)
Jul 31, 2019 14.79 14.79 14.13 14.26 351,762 -0.59(-4.00%)
Jul 30, 2019 14.51 14.85 14.45 14.85 226,090 +0.34(+2.35%)
Jul 29, 2019 14.59 14.65 14.51 14.51 202,184 +0.02(+0.15%)
Jul 26, 2019 14.43 14.60 14.32 14.49 170,378 +0.11(+0.78%)
Jul 25, 2019 14.42 14.49 14.23 14.37 294,481 +0.03(+0.21%)
Jul 24, 2019 14.18 14.36 14.07 14.34 165,809 +0.19(+1.36%)
Jul 23, 2019 14.08 14.15 14.01 14.15 164,868 +0.12(+0.85%)
Jul 22, 2019 14.03 14.08 13.97 14.03 171,400 +0.00(+0.00%)
Jul 19, 2019 14.27 14.29 13.98 14.03 321,631 -0.25(-1.77%)
Jul 18, 2019 14.48 14.48 14.21 14.29 254,750 -0.21(-1.43%)
Jul 17, 2019 14.49 14.52 14.31 14.49 623,266 +0.03(+0.21%)
Jul 16, 2019 14.40 14.58 14.40 14.46 420,130 +0.08(+0.56%)
Jul 15, 2019 14.43 14.49 14.36 14.38 389,179 -0.01(-0.10%)
Jul 12, 2019 14.53 14.65 14.39 14.40 329,770 -0.08(-0.55%)
Jul 11, 2019 14.37 14.57 14.26 14.48 301,090 +0.18(+1.22%)
Jul 10, 2019 14.31 14.43 14.12 14.30 305,749 +0.07(+0.51%)
Jul 09, 2019 14.12 14.26 14.07 14.23 256,235 -0.05(-0.36%)
Jul 08, 2019 14.40 14.54 14.18 14.28 479,866 -0.12(-0.86%)
Jul 05, 2019 14.00 14.50 13.96 14.40 938,555 +0.45(+3.24%)
Jul 03, 2019 13.97 13.97 13.82 13.95 157,751 +0.01(+0.05%)
Jul 02, 2019 13.96 13.96 13.86 13.95 168,086 +0.01(+0.10%)
Jul 01, 2019 13.99 13.99 13.78 13.93 262,187 +0.00(+0.00%)
Jun 28, 2019 13.81 13.93 13.71 13.93 279,838 +0.15(+1.06%)
Jun 27, 2019 13.91 13.94 13.76 13.79 281,481 -0.05(-0.37%)
Jun 26, 2019 13.81 13.92 13.71 13.84 377,973 +0.17(+1.28%)
Jun 25, 2019 13.71 13.96 13.65 13.66 601,708 +0.07(+0.48%)
Jun 24, 2019 13.81 13.81 13.43 13.60 405,574 -0.23(-1.64%)
Jun 21, 2019 13.89 13.95 13.75 13.82 271,196 -0.08(-0.58%)
Jun 20, 2019 13.92 14.00 13.67 13.90 324,837 +0.23(+1.65%)
Jun 19, 2019 13.52 13.75 13.27 13.68 358,367 +0.26(+1.96%)
Jun 18, 2019 14.00 14.02 13.38 13.41 678,167 -0.51(-3.66%)
Jun 17, 2019 13.92 14.03 13.89 13.92 297,805 +0.01(+0.10%)
Jun 14, 2019 13.92 13.92 13.73 13.91 341,567 +0.09(+0.63%)
Jun 13, 2019 13.68 13.95 13.63 13.82 580,107 +0.14(+1.01%)
Jun 12, 2019 13.54 13.76 13.47 13.68 384,157 +0.18(+1.35%)
Jun 11, 2019 13.48 13.60 13.28 13.50 596,181 +0.09(+0.65%)
Jun 10, 2019 13.49 13.49 13.35 13.41 512,870 +0.06(+0.44%)
Jun 07, 2019 13.37 13.45 13.28 13.36 588,208 +0.11(+0.83%)
Jun 06, 2019 13.19 13.35 13.12 13.25 854,717 +0.14(+1.06%)
Jun 05, 2019 12.84 13.12 12.76 13.11 1,009,571 +0.31(+2.45%)
Jun 04, 2019 12.21 12.83 12.11 12.79 1,308,421 +0.55(+4.53%)
Jun 03, 2019 12.25 12.39 11.98 12.24 1,382,153 +0.90(+7.97%)
May 31, 2019 11.47 11.47 11.31 11.34 167,217 -0.21(-1.83%)
May 30, 2019 11.66 11.81 11.47 11.55 159,103 -0.14(-1.19%)
May 29, 2019 11.77 11.79 11.66 11.69 171,466 -0.09(-0.80%)
May 28, 2019 11.87 12.01 11.75 11.78 213,222 -0.01(-0.12%)
May 24, 2019 11.98 12.08 11.79 11.80 160,632 -0.17(-1.40%)
May 23, 2019 11.93 11.98 11.88 11.96 84,463 -0.02(-0.18%)
May 22, 2019 12.13 12.20 11.92 11.98 237,722 -0.22(-1.79%)
May 21, 2019 12.25 12.28 12.20 12.20 157,934 -0.06(-0.48%)
May 20, 2019 12.09 12.27 12.08 12.26 150,900 +0.10(+0.84%)
May 17, 2019 12.25 12.39 12.12 12.16 138,272 -0.15(-1.18%)
May 16, 2019 12.32 12.42 12.27 12.31 209,656 +0.04(+0.36%)
May 15, 2019 12.13 12.28 12.12 12.26 195,792 +0.17(+1.45%)
May 14, 2019 12.06 12.15 12.02 12.09 195,657 +0.08(+0.67%)
May 13, 2019 12.18 12.21 11.94 12.01 173,378 -0.34(-2.72%)
May 10, 2019 12.28 12.37 12.23 12.34 155,282 +0.05(+0.41%)
May 09, 2019 12.03 12.32 11.98 12.29 167,057 +0.22(+1.81%)
May 08, 2019 12.22 12.31 12.06 12.07 187,612 -0.19(-1.55%)
May 07, 2019 12.34 12.39 12.21 12.26 195,985 -0.16(-1.29%)
May 06, 2019 12.06 12.46 12.06 12.42 320,353 +0.28(+2.28%)
May 03, 2019 12.04 12.17 12.02 12.14 144,445 +0.17(+1.46%)
May 02, 2019 11.85 12.00 11.74 11.97 145,209 +0.04(+0.37%)
May 01, 2019 12.09 12.09 11.89 11.93 102,540 -0.13(-1.09%)
Apr 30, 2019 12.14 12.14 11.88 12.06 136,640 -0.04(-0.30%)
Apr 29, 2019 12.03 12.15 11.97 12.09 97,616 -0.02(-0.18%)
Apr 26, 2019 12.06 12.16 12.02 12.12 206,312 +0.15(+1.28%)
Apr 25, 2019 12.06 12.10 11.85 11.96 215,663 -0.05(-0.42%)
Apr 24, 2019 11.94 12.09 11.85 12.01 163,126 +0.10(+0.86%)
Apr 23, 2019 11.74 11.91 11.68 11.91 179,612 +0.17(+1.49%)
Apr 22, 2019 11.77 11.77 11.55 11.74 159,418 +0.01(+0.06%)
Apr 18, 2019 11.85 11.85 11.58 11.73 175,996 -0.09(-0.74%)
Apr 17, 2019 11.96 11.96 11.75 11.82 300,070 -0.10(-0.86%)
Apr 16, 2019 11.91 12.00 11.81 11.92 388,652 +0.08(+0.66%)
Apr 15, 2019 11.77 11.93 11.73 11.84 296,965 +0.13(+1.10%)
Apr 12, 2019 11.69 11.73 11.63 11.71 141,457 +0.07(+0.61%)
Apr 11, 2019 11.63 11.66 11.58 11.64 118,897 +0.02(+0.18%)
Apr 10, 2019 11.56 11.72 11.51 11.62 156,690 +0.09(+0.74%)
Apr 09, 2019 11.66 11.66 11.52 11.53 120,170 -0.13(-1.10%)
Apr 08, 2019 11.59 11.73 11.56 11.66 177,409 +0.07(+0.62%)
Apr 05, 2019 11.36 11.63 11.36 11.59 264,830 +0.29(+2.52%)
Apr 04, 2019 11.33 11.41 11.26 11.31 193,035 -0.04(-0.38%)
Apr 03, 2019 11.51 11.51 11.33 11.35 161,089 -0.07(-0.62%)
Apr 02, 2019 11.30 11.51 11.24 11.42 172,127 +0.12(+1.07%)
Apr 01, 2019 11.23 11.34 11.21 11.30 233,681 +0.11(+0.96%)
Mar 29, 2019 11.23 11.26 11.17 11.19 184,217 +0.04(+0.32%)
Mar 28, 2019 11.24 11.29 11.15 11.16 157,977 -0.08(-0.70%)
Mar 27, 2019 11.20 11.34 11.14 11.23 309,168 +0.06(+0.51%)
Mar 26, 2019 11.31 11.31 11.15 11.18 223,110 -0.09(-0.76%)
Mar 25, 2019 11.33 11.33 11.16 11.26 159,240 -0.04(-0.32%)
Mar 22, 2019 11.44 11.47 11.19 11.30 212,116 -0.27(-2.34%)
Mar 21, 2019 11.41 11.62 11.41 11.57 108,032 +0.17(+1.50%)
Mar 20, 2019 11.52 11.53 11.38 11.40 160,654 -0.19(-1.66%)
Mar 19, 2019 11.58 11.70 11.54 11.59 123,528 -0.04(-0.31%)
Mar 18, 2019 11.62 11.70 11.57 11.63 174,443 +0.00(+0.00%)
Mar 15, 2019 11.38 11.64 11.34 11.63 425,354 +0.26(+2.32%)
Mar 14, 2019 11.31 11.41 11.24 11.36 84,480 +0.11(+0.95%)
Mar 13, 2019 11.35 11.36 11.25 11.26 128,748 -0.11(-0.94%)
Mar 12, 2019 11.39 11.45 11.32 11.36 125,179 -0.01(-0.12%)
Mar 11, 2019 11.31 11.44 11.28 11.38 201,886 +0.13(+1.14%)
Mar 08, 2019 11.06 11.28 11.06 11.25 109,212 +0.05(+0.45%)
Mar 07, 2019 11.21 11.28 11.13 11.20 158,536 -0.10(-0.88%)
Mar 06, 2019 11.37 11.41 11.21 11.30 216,438 -0.10(-0.88%)
Mar 05, 2019 11.41 11.44 11.31 11.40 177,377 -0.06(-0.56%)
Mar 04, 2019 11.47 11.48 11.35 11.46 364,153 +0.03(+0.25%)
Mar 01, 2019 11.29 11.45 11.28 11.43 261,886 +0.21(+1.84%)
Feb 28, 2019 11.06 11.37 10.88 11.23 348,775 -0.16(-1.44%)
Feb 27, 2019 11.41 11.47 11.23 11.39 183,201 +0.03(+0.25%)
Feb 26, 2019 11.48 11.51 11.27 11.36 220,038 -0.13(-1.12%)
Feb 25, 2019 11.62 11.68 11.49 11.49 231,728 -0.14(-1.17%)
Feb 22, 2019 11.59 11.66 11.54 11.63 262,166 +0.04(+0.37%)
Feb 21, 2019 11.56 11.63 11.42 11.58 197,554 +0.09(+0.81%)
Feb 20, 2019 11.73 11.74 11.23 11.49 646,717 +0.31(+2.74%)
Feb 19, 2019 11.28 11.28 11.12 11.18 260,674 -0.11(-0.95%)
Feb 15, 2019 11.33 11.33 11.23 11.29 173,142 +0.01(+0.13%)
Feb 14, 2019 11.28 11.33 11.23 11.28 199,148 +0.01(+0.13%)
Feb 13, 2019 11.33 11.33 11.20 11.26 400,028 +0.16(+1.41%)
Feb 12, 2019 11.05 11.29 11.01 11.11 393,950 +0.13(+1.17%)
Feb 11, 2019 11.03 11.03 10.93 10.98 250,061 -0.04(-0.32%)
Feb 08, 2019 10.98 11.03 10.95 11.01 147,345 +0.02(+0.19%)
Feb 07, 2019 11.01 11.05 10.95 10.99 171,277 -0.02(-0.19%)
Feb 06, 2019 11.01 11.04 10.91 11.01 255,406 +0.11(+0.98%)
Feb 05, 2019 10.79 10.91 10.77 10.91 114,478 +0.14(+1.26%)
Feb 04, 2019 10.73 10.81 10.71 10.77 226,381 -0.01(-0.13%)
Feb 01, 2019 10.79 10.90 10.72 10.78 205,387 -0.01(-0.07%)
Jan 31, 2019 10.62 10.79 10.56 10.79 334,326 +0.23(+2.16%)
Jan 30, 2019 10.41 10.57 10.35 10.56 148,975 +0.12(+1.16%)
Jan 29, 2019 10.47 10.51 10.42 10.44 129,186 -0.01(-0.07%)
Jan 28, 2019 10.40 10.50 10.28 10.45 172,658 +0.02(+0.21%)
Jan 25, 2019 10.29 10.47 10.19 10.43 291,467 +0.30(+2.96%)
Jan 24, 2019 10.09 10.34 10.07 10.13 297,846 +0.11(+1.07%)
Jan 23, 2019 10.02 10.23 9.979 10.02 190,316 +0.06(+0.57%)
Jan 22, 2019 10.20 10.29 9.808 9.965 614,933 -0.25(-2.44%)
Jan 18, 2019 10.21 10.42 10.21 10.21 269,737 -0.03(-0.28%)
Jan 17, 2019 10.16 10.26 10.12 10.24 478,029 +0.06(+0.63%)
Jan 16, 2019 10.43 10.46 10.14 10.18 464,997 -0.26(-2.46%)
Jan 15, 2019 10.44 10.46 10.34 10.44 678,124 +0.04(+0.40%)
Jan 14, 2019 10.44 10.49 10.30 10.39 284,922 +0.02(+0.20%)
Jan 11, 2019 10.21 10.46 10.21 10.37 397,755 +0.06(+0.54%)
Jan 10, 2019 10.23 10.51 10.23 10.32 563,216 -0.01(-0.14%)
Jan 09, 2019 10.37 10.44 10.23 10.33 446,942 +0.00(+0.00%)
Jan 08, 2019 10.24 10.59 10.22 10.33 806,963 +0.29(+2.84%)
Jan 07, 2019 9.649 10.08 9.572 10.05 658,857 +0.45(+4.64%)
Jan 04, 2019 9.315 9.656 9.315 9.600 423,180 +0.45(+4.95%)
Jan 03, 2019 8.890 9.391 8.883 9.148 382,408 +0.21(+2.34%)
Jan 02, 2019 8.618 8.960 8.486 8.939 304,251 +0.27(+3.13%)
Dec 31, 2018 8.834 8.939 8.577 8.667 584,351 -0.16(-1.81%)
Dec 28, 2018 8.758 8.973 8.751 8.827 567,257 +0.08(+0.88%)
Dec 27, 2018 8.806 8.890 8.563 8.751 413,946 -0.06(-0.71%)
Dec 26, 2018 8.194 8.841 8.194 8.813 644,321 +0.68(+8.39%)
Dec 24, 2018 8.403 8.625 8.075 8.131 595,411 -0.49(-5.73%)
Dec 21, 2018 8.806 8.904 8.584 8.625 719,809 -0.22(-2.44%)
Dec 20, 2018 9.349 9.356 8.799 8.841 669,762 -0.54(-5.72%)
Dec 19, 2018 9.398 9.656 9.259 9.377 346,365 -0.01(-0.15%)
Dec 18, 2018 9.384 9.433 9.224 9.391 527,388 +0.14(+1.50%)
Dec 17, 2018 9.433 9.503 9.168 9.252 647,888 -0.21(-2.21%)
Dec 14, 2018 9.572 9.697 9.405 9.461 532,638 -0.15(-1.52%)
Dec 13, 2018 9.816 9.844 9.433 9.607 706,179 -0.15(-1.57%)
Dec 12, 2018 10.02 10.03 9.760 9.760 425,431 -0.09(-0.92%)
Dec 11, 2018 10.16 10.21 9.816 9.851 343,705 -0.22(-2.21%)
Dec 10, 2018 10.02 10.27 9.920 10.07 409,212 -0.01(-0.14%)
Dec 07, 2018 10.29 10.29 9.990 10.09 554,903 -0.15(-1.43%)
Dec 06, 2018 10.41 10.43 9.969 10.23 433,662 -0.19(-1.87%)
Dec 04, 2018 10.69 10.69 10.41 10.43 212,164 -0.26(-2.41%)
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.