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 (%)
Nov 29, 2019 18.04 18.22 18.04 18.12 127,909 +0.08(+0.47%)
Nov 27, 2019 17.69 18.30 17.59 18.04 415,901 +0.34(+1.90%)
Nov 26, 2019 17.48 17.72 17.40 17.70 228,163 +0.25(+1.45%)
Nov 25, 2019 17.21 17.51 17.18 17.45 263,413 +0.25(+1.47%)
Nov 22, 2019 16.84 17.23 16.81 17.20 157,205 +0.38(+2.27%)
Nov 21, 2019 16.94 17.01 16.70 16.81 149,470 -0.12(-0.72%)
Nov 20, 2019 17.02 17.15 16.91 16.94 151,599 -0.08(-0.45%)
Nov 19, 2019 16.99 17.14 16.95 17.01 217,367 +0.04(+0.23%)
Nov 18, 2019 17.15 17.56 16.92 16.97 308,906 -0.21(-1.25%)
Nov 15, 2019 16.91 17.38 16.81 17.19 257,780 +0.31(+1.81%)
Nov 14, 2019 16.52 17.20 16.52 16.88 460,690 +0.47(+2.84%)
Nov 13, 2019 17.32 17.32 16.09 16.42 737,383 -0.97(-5.58%)
Nov 12, 2019 17.14 17.52 17.07 17.39 377,174 +0.24(+1.43%)
Nov 11, 2019 16.97 17.16 16.80 17.14 329,256 +0.14(+0.81%)
Nov 08, 2019 16.86 17.07 16.78 17.00 331,020 +0.11(+0.68%)
Nov 07, 2019 16.68 17.07 16.66 16.89 295,030 +0.30(+1.80%)
Nov 06, 2019 16.91 16.91 16.40 16.59 498,793 -0.37(-2.16%)
Nov 05, 2019 17.13 17.32 16.90 16.96 554,359 -0.08(-0.45%)
Nov 04, 2019 16.12 17.13 16.09 17.04 1,061,592 +1.08(+6.76%)
Nov 01, 2019 15.87 15.98 15.80 15.96 295,577 +0.17(+1.07%)
Oct 31, 2019 15.58 16.15 15.34 15.79 502,003 +0.21(+1.33%)
Oct 30, 2019 15.51 15.65 15.40 15.58 472,244 +0.10(+0.64%)
Oct 29, 2019 15.03 15.49 15.03 15.48 458,516 +0.36(+2.38%)
Oct 28, 2019 15.17 15.21 15.00 15.12 415,625 +0.05(+0.30%)
Oct 25, 2019 14.93 15.18 14.93 15.08 367,510 +0.15(+0.97%)
Oct 24, 2019 15.06 15.06 14.85 14.93 226,991 -0.02(-0.15%)
Oct 23, 2019 14.89 15.01 14.85 14.96 118,945 +0.07(+0.46%)
Oct 22, 2019 14.92 15.05 14.81 14.89 132,570 +0.05(+0.36%)
Oct 21, 2019 14.93 15.01 14.76 14.83 122,578 -0.06(-0.41%)
Oct 18, 2019 14.90 14.93 14.75 14.89 106,852 -0.01(-0.05%)
Oct 17, 2019 15.00 15.13 14.88 14.90 158,162 -0.14(-0.92%)
Oct 16, 2019 14.99 15.18 14.95 15.04 202,924 +0.02(+0.10%)
Oct 15, 2019 14.87 15.09 14.84 15.02 279,649 +0.18(+1.21%)
Oct 14, 2019 14.71 14.90 14.67 14.84 215,875 +0.17(+1.18%)
Oct 11, 2019 14.71 14.81 14.64 14.67 203,103 +0.03(+0.21%)
Oct 10, 2019 14.64 14.81 14.57 14.64 119,635 +0.06(+0.41%)
Oct 09, 2019 14.45 14.63 14.45 14.58 74,290 +0.11(+0.73%)
Oct 08, 2019 14.50 14.58 14.39 14.48 93,005 -0.02(-0.16%)
Oct 07, 2019 14.53 14.60 14.39 14.50 144,901 -0.13(-0.87%)
Oct 04, 2019 14.53 14.63 14.47 14.63 85,103 +0.21(+1.46%)
Oct 03, 2019 14.31 14.47 14.29 14.42 150,026 +0.07(+0.47%)
Oct 02, 2019 14.81 14.86 14.30 14.35 184,224 -0.48(-3.24%)
Oct 01, 2019 14.86 14.88 14.55 14.83 289,346 +0.03(+0.20%)
Sep 30, 2019 14.86 14.97 14.64 14.80 368,754 -0.06(-0.40%)
Sep 27, 2019 14.80 14.90 14.64 14.86 251,315 +0.14(+0.97%)
Sep 26, 2019 14.71 14.81 14.64 14.72 153,603 +0.02(+0.10%)
Sep 25, 2019 14.39 14.74 14.34 14.70 162,231 +0.38(+2.62%)
Sep 24, 2019 14.30 14.39 14.27 14.33 111,524 +0.02(+0.16%)
Sep 23, 2019 14.30 14.39 14.27 14.30 103,292 -0.01(-0.05%)
Sep 20, 2019 14.34 14.49 14.31 14.31 169,807 -0.11(-0.73%)
Sep 19, 2019 14.45 14.60 14.39 14.42 81,730 -0.05(-0.36%)
Sep 18, 2019 14.51 14.52 14.34 14.47 66,362 +0.00(+0.00%)
Sep 17, 2019 14.40 14.54 14.35 14.47 102,690 +0.07(+0.52%)
Sep 16, 2019 14.33 14.45 14.33 14.39 135,935 +0.02(+0.11%)
Sep 13, 2019 14.45 14.45 14.21 14.38 117,600 +0.04(+0.26%)
Sep 12, 2019 14.21 14.38 14.09 14.34 133,844 +0.08(+0.58%)
Sep 11, 2019 14.15 14.30 14.04 14.26 118,183 +0.17(+1.17%)
Sep 10, 2019 14.24 14.26 14.05 14.09 108,659 -0.11(-0.74%)
Sep 09, 2019 14.16 14.23 13.97 14.20 104,708 +0.04(+0.26%)
Sep 06, 2019 14.09 14.19 14.04 14.16 130,519 +0.03(+0.21%)
Sep 05, 2019 14.25 14.31 14.12 14.13 197,512 +0.03(+0.21%)
Sep 04, 2019 14.05 14.13 13.97 14.10 123,557 +0.17(+1.19%)
Sep 03, 2019 13.97 13.98 13.67 13.94 180,862 -0.14(-0.96%)
Aug 30, 2019 13.95 14.07 13.85 14.07 129,986 +0.19(+1.35%)
Aug 29, 2019 13.97 14.09 13.86 13.88 137,134 -0.08(-0.59%)
Aug 28, 2019 13.94 14.02 13.83 13.97 107,921 +0.12(+0.87%)
Aug 27, 2019 14.11 14.11 13.79 13.85 126,961 -0.21(-1.50%)
Aug 26, 2019 14.00 14.17 14.00 14.06 123,175 +0.08(+0.54%)
Aug 23, 2019 13.99 14.09 13.89 13.98 155,291 -0.08(-0.53%)
Aug 22, 2019 14.08 14.17 14.02 14.06 123,874 -0.08(-0.53%)
Aug 21, 2019 14.27 14.30 14.11 14.13 145,358 -0.09(-0.63%)
Aug 20, 2019 14.12 14.24 14.09 14.22 142,867 +0.06(+0.42%)
Aug 19, 2019 14.24 14.38 14.10 14.16 122,883 +0.10(+0.69%)
Aug 16, 2019 13.77 14.13 13.77 14.06 75,381 +0.29(+2.13%)
Aug 15, 2019 13.79 13.97 13.76 13.77 215,707 -0.06(-0.43%)
Aug 14, 2019 13.88 13.90 13.71 13.83 206,382 -0.20(-1.39%)
Aug 13, 2019 13.85 14.13 13.85 14.03 133,518 +0.14(+0.97%)
Aug 12, 2019 14.09 14.26 13.89 13.89 138,745 -0.30(-2.12%)
Aug 09, 2019 14.41 14.51 14.14 14.19 266,498 -0.32(-2.17%)
Aug 08, 2019 14.69 14.73 14.43 14.51 220,507 -0.02(-0.15%)
Aug 07, 2019 14.03 14.58 14.01 14.53 670,638 +0.53(+3.75%)
Aug 06, 2019 13.94 14.05 13.76 14.00 404,208 +0.18(+1.30%)
Aug 05, 2019 13.97 14.06 13.76 13.82 398,748 -0.38(-2.64%)
Aug 02, 2019 13.89 14.22 13.58 14.20 362,922 -0.18(-1.25%)
Aug 01, 2019 14.19 14.68 13.47 14.38 507,733 -0.04(-0.26%)
Jul 31, 2019 14.96 14.96 14.29 14.42 347,834 -0.60(-4.00%)
Jul 30, 2019 14.67 15.02 14.61 15.02 223,565 +0.35(+2.35%)
Jul 29, 2019 14.75 14.82 14.67 14.67 199,927 +0.02(+0.15%)
Jul 26, 2019 14.60 14.76 14.48 14.65 168,476 +0.11(+0.78%)
Jul 25, 2019 14.58 14.65 14.39 14.54 291,193 +0.03(+0.21%)
Jul 24, 2019 14.34 14.52 14.23 14.51 163,958 +0.20(+1.36%)
Jul 23, 2019 14.24 14.31 14.17 14.31 163,027 +0.12(+0.85%)
Jul 22, 2019 14.19 14.23 14.13 14.19 169,486 +0.00(+0.00%)
Jul 19, 2019 14.43 14.45 14.14 14.19 318,040 -0.26(-1.77%)
Jul 18, 2019 14.64 14.64 14.38 14.45 251,905 -0.21(-1.43%)
Jul 17, 2019 14.66 14.68 14.47 14.66 616,306 +0.03(+0.21%)
Jul 16, 2019 14.56 14.74 14.56 14.63 415,439 +0.08(+0.56%)
Jul 15, 2019 14.60 14.65 14.52 14.55 384,834 -0.01(-0.10%)
Jul 12, 2019 14.69 14.81 14.55 14.56 326,088 -0.08(-0.55%)
Jul 11, 2019 14.53 14.73 14.42 14.64 297,728 +0.18(+1.22%)
Jul 10, 2019 14.47 14.59 14.28 14.46 302,335 +0.07(+0.51%)
Jul 09, 2019 14.28 14.42 14.23 14.39 253,374 -0.05(-0.36%)
Jul 08, 2019 14.56 14.71 14.34 14.44 474,508 -0.13(-0.86%)
Jul 05, 2019 14.15 14.66 14.12 14.57 928,075 +0.46(+3.24%)
Jul 03, 2019 14.13 14.13 13.98 14.11 155,990 +0.01(+0.05%)
Jul 02, 2019 14.12 14.12 14.01 14.10 166,209 +0.01(+0.10%)
Jul 01, 2019 14.15 14.15 13.93 14.09 259,260 +0.00(+0.00%)
Jun 28, 2019 13.97 14.09 13.86 14.09 276,713 +0.15(+1.06%)
Jun 27, 2019 14.07 14.10 13.92 13.94 278,338 -0.05(-0.37%)
Jun 26, 2019 13.96 14.08 13.86 13.99 373,753 +0.18(+1.28%)
Jun 25, 2019 13.86 14.12 13.80 13.82 594,989 +0.07(+0.48%)
Jun 24, 2019 13.97 13.97 13.58 13.75 401,046 -0.23(-1.64%)
Jun 21, 2019 14.04 14.11 13.90 13.98 268,168 -0.08(-0.58%)
Jun 20, 2019 14.08 14.15 13.82 14.06 321,210 +0.23(+1.65%)
Jun 19, 2019 13.67 13.90 13.42 13.83 354,365 +0.27(+1.96%)
Jun 18, 2019 14.15 14.18 13.53 13.56 670,595 -0.52(-3.67%)
Jun 17, 2019 14.07 14.19 14.05 14.08 294,480 +0.01(+0.11%)
Jun 14, 2019 14.07 14.07 13.88 14.07 337,753 +0.09(+0.63%)
Jun 13, 2019 13.84 14.11 13.79 13.98 573,630 +0.14(+1.01%)
Jun 12, 2019 13.69 13.91 13.62 13.84 379,868 +0.18(+1.35%)
Jun 11, 2019 13.63 13.75 13.42 13.65 589,524 +0.09(+0.65%)
Jun 10, 2019 13.64 13.64 13.50 13.56 507,144 +0.06(+0.44%)
Jun 07, 2019 13.52 13.60 13.43 13.51 581,641 +0.11(+0.82%)
Jun 06, 2019 13.34 13.50 13.27 13.40 845,174 +0.14(+1.06%)
Jun 05, 2019 12.99 13.27 12.90 13.26 998,298 +0.32(+2.45%)
Jun 04, 2019 12.35 12.98 12.25 12.94 1,293,812 +0.56(+4.53%)
Jun 03, 2019 12.39 12.53 12.12 12.38 1,366,721 +0.91(+7.97%)
May 31, 2019 11.60 11.60 11.43 11.46 165,349 -0.21(-1.83%)
May 30, 2019 11.80 11.94 11.60 11.68 157,326 -0.14(-1.19%)
May 29, 2019 11.91 11.93 11.80 11.82 169,552 -0.10(-0.80%)
May 28, 2019 12.00 12.15 11.88 11.91 210,842 -0.01(-0.12%)
May 24, 2019 12.12 12.22 11.92 11.93 158,839 -0.17(-1.40%)
May 23, 2019 12.07 12.11 12.02 12.10 83,520 -0.02(-0.18%)
May 22, 2019 12.27 12.34 12.05 12.12 235,068 -0.22(-1.79%)
May 21, 2019 12.39 12.42 12.33 12.34 156,170 -0.06(-0.48%)
May 20, 2019 12.22 12.41 12.22 12.40 149,215 +0.10(+0.84%)
May 17, 2019 12.39 12.53 12.26 12.30 136,729 -0.15(-1.18%)
May 16, 2019 12.46 12.56 12.41 12.44 207,315 +0.04(+0.36%)
May 15, 2019 12.27 12.42 12.25 12.40 193,605 +0.18(+1.45%)
May 14, 2019 12.19 12.29 12.15 12.22 193,473 +0.08(+0.67%)
May 13, 2019 12.32 12.35 12.08 12.14 171,443 -0.34(-2.72%)
May 10, 2019 12.42 12.51 12.37 12.48 153,548 +0.05(+0.42%)
May 09, 2019 12.16 12.46 12.12 12.43 165,192 +0.22(+1.81%)
May 08, 2019 12.36 12.45 12.19 12.21 185,517 -0.19(-1.55%)
May 07, 2019 12.48 12.53 12.35 12.40 193,797 -0.16(-1.29%)
May 06, 2019 12.20 12.60 12.19 12.56 316,776 +0.28(+2.28%)
May 03, 2019 12.18 12.30 12.15 12.28 142,833 +0.18(+1.46%)
May 02, 2019 11.98 12.13 11.88 12.11 143,588 +0.04(+0.37%)
May 01, 2019 12.22 12.22 12.02 12.06 101,395 -0.13(-1.09%)
Apr 30, 2019 12.27 12.27 12.02 12.19 135,114 -0.04(-0.30%)
Apr 29, 2019 12.16 12.29 12.11 12.23 96,526 -0.02(-0.18%)
Apr 26, 2019 12.20 12.30 12.16 12.25 204,008 +0.15(+1.28%)
Apr 25, 2019 12.19 12.23 11.98 12.10 213,255 -0.05(-0.42%)
Apr 24, 2019 12.08 12.22 11.99 12.15 161,305 +0.10(+0.86%)
Apr 23, 2019 11.87 12.05 11.81 12.05 177,606 +0.18(+1.49%)
Apr 22, 2019 11.91 11.91 11.69 11.87 157,638 +0.01(+0.06%)
Apr 18, 2019 11.98 11.98 11.71 11.86 174,031 -0.09(-0.74%)
Apr 17, 2019 12.09 12.09 11.88 11.95 296,719 -0.10(-0.86%)
Apr 16, 2019 12.05 12.14 11.95 12.05 384,313 +0.08(+0.66%)
Apr 15, 2019 11.90 12.06 11.87 11.97 293,650 +0.13(+1.10%)
Apr 12, 2019 11.82 11.87 11.76 11.84 139,878 +0.07(+0.61%)
Apr 11, 2019 11.76 11.79 11.71 11.77 117,569 +0.02(+0.18%)
Apr 10, 2019 11.69 11.85 11.64 11.75 154,940 +0.09(+0.74%)
Apr 09, 2019 11.79 11.79 11.65 11.66 118,828 -0.13(-1.10%)
Apr 08, 2019 11.72 11.86 11.69 11.79 175,428 +0.07(+0.62%)
Apr 05, 2019 11.48 11.76 11.48 11.72 261,873 +0.29(+2.52%)
Apr 04, 2019 11.46 11.53 11.39 11.43 190,880 -0.04(-0.38%)
Apr 03, 2019 11.64 11.64 11.46 11.48 159,290 -0.07(-0.63%)
Apr 02, 2019 11.43 11.64 11.37 11.55 170,205 +0.12(+1.07%)
Apr 01, 2019 11.35 11.46 11.33 11.43 231,072 +0.11(+0.96%)
Mar 29, 2019 11.35 11.39 11.30 11.32 182,160 +0.04(+0.32%)
Mar 28, 2019 11.37 11.42 11.27 11.28 156,213 -0.08(-0.70%)
Mar 27, 2019 11.33 11.47 11.27 11.36 305,716 +0.06(+0.51%)
Mar 26, 2019 11.43 11.43 11.27 11.30 220,619 -0.09(-0.76%)
Mar 25, 2019 11.46 11.46 11.29 11.39 157,462 -0.04(-0.32%)
Mar 22, 2019 11.57 11.60 11.32 11.43 209,748 -0.27(-2.34%)
Mar 21, 2019 11.54 11.75 11.54 11.70 106,825 +0.17(+1.50%)
Mar 20, 2019 11.65 11.66 11.51 11.53 158,860 -0.19(-1.66%)
Mar 19, 2019 11.71 11.83 11.67 11.72 122,148 -0.04(-0.31%)
Mar 18, 2019 11.75 11.83 11.70 11.76 172,495 +0.00(+0.00%)
Mar 15, 2019 11.51 11.77 11.47 11.76 420,605 +0.27(+2.32%)
Mar 14, 2019 11.44 11.54 11.36 11.49 83,537 +0.11(+0.95%)
Mar 13, 2019 11.48 11.49 11.38 11.38 127,311 -0.11(-0.94%)
Mar 12, 2019 11.52 11.58 11.45 11.49 123,781 -0.01(-0.13%)
Mar 11, 2019 11.44 11.57 11.40 11.51 199,632 +0.13(+1.14%)
Mar 08, 2019 11.19 11.40 11.18 11.38 107,993 +0.05(+0.45%)
Mar 07, 2019 11.34 11.41 11.25 11.33 156,766 -0.10(-0.88%)
Mar 06, 2019 11.50 11.54 11.33 11.43 214,022 -0.10(-0.88%)
Mar 05, 2019 11.53 11.57 11.44 11.53 175,396 -0.07(-0.56%)
Mar 04, 2019 11.60 11.61 11.48 11.59 360,087 +0.03(+0.25%)
Mar 01, 2019 11.42 11.58 11.40 11.56 258,961 +0.21(+1.84%)
Feb 28, 2019 11.18 11.50 11.00 11.35 344,881 -0.17(-1.44%)
Feb 27, 2019 11.53 11.60 11.36 11.52 181,155 +0.03(+0.25%)
Feb 26, 2019 11.61 11.64 11.40 11.49 217,582 -0.13(-1.12%)
Feb 25, 2019 11.75 11.81 11.62 11.62 229,141 -0.14(-1.17%)
Feb 22, 2019 11.72 11.79 11.67 11.76 259,239 +0.04(+0.37%)
Feb 21, 2019 11.69 11.76 11.55 11.71 195,348 +0.09(+0.81%)
Feb 20, 2019 11.87 11.87 11.36 11.62 639,496 +0.31(+2.74%)
Feb 19, 2019 11.40 11.40 11.25 11.31 257,764 -0.11(-0.95%)
Feb 15, 2019 11.46 11.46 11.36 11.42 171,208 +0.01(+0.13%)
Feb 14, 2019 11.40 11.45 11.36 11.40 196,924 +0.01(+0.13%)
Feb 13, 2019 11.46 11.46 11.33 11.39 395,561 +0.16(+1.41%)
Feb 12, 2019 11.17 11.42 11.13 11.23 389,551 +0.13(+1.17%)
Feb 11, 2019 11.16 11.16 11.06 11.10 247,269 -0.04(-0.32%)
Feb 08, 2019 11.11 11.16 11.07 11.14 145,700 +0.02(+0.19%)
Feb 07, 2019 11.13 11.17 11.07 11.12 169,365 -0.02(-0.19%)
Feb 06, 2019 11.14 11.17 11.04 11.14 252,554 +0.11(+0.98%)
Feb 05, 2019 10.91 11.03 10.89 11.03 113,200 +0.14(+1.26%)
Feb 04, 2019 10.85 10.93 10.83 10.89 223,853 -0.01(-0.13%)
Feb 01, 2019 10.91 11.02 10.84 10.91 203,093 -0.01(-0.07%)
Jan 31, 2019 10.74 10.91 10.68 10.91 330,593 +0.23(+2.16%)
Jan 30, 2019 10.53 10.69 10.47 10.68 147,311 +0.12(+1.16%)
Jan 29, 2019 10.59 10.63 10.53 10.56 127,743 -0.01(-0.07%)
Jan 28, 2019 10.52 10.62 10.39 10.57 170,730 +0.02(+0.21%)
Jan 25, 2019 10.41 10.59 10.30 10.55 288,213 +0.30(+2.96%)
Jan 24, 2019 10.20 10.45 10.19 10.24 294,520 +0.11(+1.07%)
Jan 23, 2019 10.13 10.34 10.09 10.13 188,191 +0.06(+0.57%)
Jan 22, 2019 10.32 10.40 9.918 10.08 608,067 -0.25(-2.44%)
Jan 18, 2019 10.33 10.54 10.32 10.33 266,725 -0.03(-0.28%)
Jan 17, 2019 10.28 10.37 10.24 10.36 472,691 +0.06(+0.63%)
Jan 16, 2019 10.55 10.58 10.25 10.29 459,805 -0.26(-2.46%)
Jan 15, 2019 10.56 10.58 10.45 10.55 670,552 +0.04(+0.40%)
Jan 14, 2019 10.56 10.61 10.42 10.51 281,741 +0.02(+0.20%)
Jan 11, 2019 10.32 10.58 10.32 10.49 393,313 +0.06(+0.54%)
Jan 10, 2019 10.35 10.62 10.35 10.43 556,927 -0.01(-0.13%)
Jan 09, 2019 10.49 10.55 10.35 10.45 441,951 +0.00(+0.00%)
Jan 08, 2019 10.36 10.71 10.34 10.45 797,952 +0.29(+2.84%)
Jan 07, 2019 9.758 10.19 9.680 10.16 651,500 +0.45(+4.64%)
Jan 04, 2019 9.420 9.765 9.420 9.708 418,455 +0.46(+4.95%)
Jan 03, 2019 8.990 9.497 8.983 9.251 378,138 +0.21(+2.34%)
Jan 02, 2019 8.716 9.061 8.582 9.040 300,854 +0.27(+3.13%)
Dec 31, 2018 8.934 9.040 8.674 8.765 577,826 -0.16(-1.81%)
Dec 28, 2018 8.857 9.075 8.850 8.927 560,923 +0.08(+0.88%)
Dec 27, 2018 8.906 8.990 8.659 8.850 409,324 -0.06(-0.71%)
Dec 26, 2018 8.286 8.941 8.286 8.913 637,127 +0.69(+8.39%)
Dec 24, 2018 8.497 8.723 8.167 8.223 588,763 -0.50(-5.73%)
Dec 21, 2018 8.906 9.004 8.681 8.723 711,771 -0.22(-2.44%)
Dec 20, 2018 9.455 9.462 8.899 8.941 662,284 -0.54(-5.72%)
Dec 19, 2018 9.504 9.765 9.363 9.483 342,498 -0.01(-0.15%)
Dec 18, 2018 9.490 9.539 9.328 9.497 521,499 +0.14(+1.50%)
Dec 17, 2018 9.539 9.610 9.272 9.356 640,654 -0.21(-2.21%)
Dec 14, 2018 9.680 9.807 9.511 9.568 526,691 -0.15(-1.52%)
Dec 13, 2018 9.927 9.955 9.539 9.715 698,294 -0.15(-1.57%)
Dec 12, 2018 10.14 10.14 9.870 9.870 420,681 -0.09(-0.92%)
Dec 11, 2018 10.28 10.33 9.927 9.962 339,867 -0.23(-2.21%)
Dec 10, 2018 10.13 10.38 10.03 10.19 404,643 -0.01(-0.14%)
Dec 07, 2018 10.41 10.41 10.10 10.20 548,707 -0.15(-1.43%)
Dec 06, 2018 10.53 10.55 10.08 10.35 428,820 -0.20(-1.87%)
Dec 04, 2018 10.81 10.81 10.53 10.55 209,795 -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.