Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.28 USD -0.04 (-0.16%)
Official Closing Price Updated: 5:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.00 17.00 16.75 16.90 172,681 -0.15(-0.88%)
Nov 29, 2017 17.05 17.15 16.90 17.05 110,124 +0.05(+0.29%)
Nov 28, 2017 16.85 17.00 16.80 17.00 113,308 +0.10(+0.59%)
Nov 27, 2017 16.80 16.90 16.70 16.90 121,538 +0.10(+0.60%)
Nov 24, 2017 16.80 16.90 16.70 16.80 58,022 +0.00(+0.00%)
Nov 22, 2017 16.90 16.90 16.60 16.80 115,302 -0.05(-0.30%)
Nov 21, 2017 16.80 17.00 16.80 16.85 92,996 +0.05(+0.30%)
Nov 20, 2017 16.70 16.90 16.70 16.80 89,195 +0.15(+0.90%)
Nov 17, 2017 16.65 16.85 16.60 16.65 127,579 -0.10(-0.60%)
Nov 16, 2017 16.70 16.75 16.60 16.75 81,304 +0.25(+1.52%)
Nov 15, 2017 16.50 16.60 16.30 16.50 132,275 -0.15(-0.90%)
Nov 14, 2017 16.70 16.70 16.55 16.65 133,013 +0.10(+0.60%)
Nov 13, 2017 16.55 16.80 16.50 16.55 182,323 +0.00(+0.00%)
Nov 10, 2017 16.70 16.80 16.40 16.55 178,280 -0.20(-1.19%)
Nov 09, 2017 16.60 16.95 16.50 16.75 135,572 -0.20(-1.18%)
Nov 08, 2017 16.85 17.00 16.60 16.95 131,233 +0.05(+0.30%)
Nov 07, 2017 17.10 17.10 16.80 16.90 104,221 -0.10(-0.59%)
Nov 06, 2017 16.85 17.00 16.80 17.00 122,043 +0.15(+0.89%)
Nov 03, 2017 16.85 16.95 16.80 16.85 84,306 -0.10(-0.59%)
Nov 02, 2017 17.15 17.15 16.80 16.95 179,645 -0.15(-0.88%)
Nov 01, 2017 17.25 17.25 16.95 17.10 199,789 -0.05(-0.29%)
Oct 31, 2017 17.25 17.39 16.85 17.15 224,429 -0.10(-0.58%)
Oct 30, 2017 17.55 17.64 17.25 17.25 63,578 -0.30(-1.71%)
Oct 27, 2017 17.55 17.55 17.40 17.55 139,841 +0.15(+0.86%)
Oct 26, 2017 17.55 17.55 17.35 17.40 127,813 +0.05(+0.29%)
Oct 25, 2017 17.30 17.40 17.20 17.35 97,285 +0.00(+0.00%)
Oct 24, 2017 17.40 17.55 17.25 17.35 188,718 -0.05(-0.29%)
Oct 23, 2017 17.60 17.65 17.30 17.40 144,049 -0.20(-1.14%)
Oct 20, 2017 17.65 17.85 17.45 17.60 166,042 -0.05(-0.28%)
Oct 19, 2017 17.60 17.75 17.50 17.65 153,479 -0.15(-0.84%)
Oct 18, 2017 17.95 18.00 17.70 17.80 148,389 -0.40(-2.20%)
Oct 17, 2017 18.25 18.33 18.10 18.20 203,647 +0.05(+0.28%)
Oct 16, 2017 18.20 18.30 18.10 18.15 158,437 +0.05(+0.28%)
Oct 13, 2017 18.00 18.25 18.00 18.10 135,208 +0.10(+0.56%)
Oct 12, 2017 18.00 18.15 17.95 18.00 162,768 -0.05(-0.28%)
Oct 11, 2017 18.05 18.15 18.05 18.05 120,183 -0.05(-0.28%)
Oct 10, 2017 18.15 18.15 18.05 18.10 70,516 +0.10(+0.56%)
Oct 09, 2017 18.15 18.19 18.00 18.00 100,165 -0.15(-0.83%)
Oct 06, 2017 18.15 18.15 17.80 18.15 82,543 +0.10(+0.55%)
Oct 05, 2017 18.05 18.20 18.00 18.05 130,484 -0.05(-0.28%)
Oct 04, 2017 17.90 18.20 17.75 18.10 235,484 +0.25(+1.40%)
Oct 03, 2017 17.90 18.00 17.77 17.85 200,904 +0.00(+0.00%)
Oct 02, 2017 17.80 17.90 17.70 17.85 95,969 +0.10(+0.56%)
Sep 29, 2017 17.55 17.75 17.55 17.75 119,745 +0.15(+0.85%)
Sep 28, 2017 17.50 17.60 17.45 17.60 155,834 +0.05(+0.28%)
Sep 27, 2017 17.50 17.55 17.35 17.55 104,364 +0.15(+0.86%)
Sep 26, 2017 17.25 17.55 17.20 17.40 221,231 +0.20(+1.16%)
Sep 25, 2017 16.95 17.25 16.95 17.20 124,427 +0.15(+0.88%)
Sep 22, 2017 16.95 17.15 16.80 17.05 280,834 +0.05(+0.29%)
Sep 21, 2017 17.10 17.17 16.95 17.00 153,229 -0.10(-0.58%)
Sep 20, 2017 17.20 17.20 17.05 17.10 155,641 +0.00(+0.00%)
Sep 19, 2017 17.00 17.20 17.00 17.10 155,541 +0.05(+0.29%)
Sep 18, 2017 17.05 17.15 17.00 17.05 93,995 +0.10(+0.59%)
Sep 15, 2017 16.90 17.15 16.90 16.95 169,471 +0.00(+0.00%)
Sep 14, 2017 16.95 17.05 16.95 16.95 63,595 +0.00(+0.00%)
Sep 13, 2017 17.00 17.12 16.92 16.95 100,396 -0.10(-0.59%)
Sep 12, 2017 17.05 17.15 16.90 17.05 165,159 +0.05(+0.29%)
Sep 11, 2017 17.00 17.00 16.86 17.00 100,697 +0.15(+0.89%)
Sep 08, 2017 16.90 17.00 16.80 16.85 108,534 -0.10(-0.59%)
Sep 07, 2017 16.95 17.05 16.80 16.95 149,497 +0.10(+0.59%)
Sep 06, 2017 16.95 17.00 16.75 16.85 118,886 +0.00(+0.00%)
Sep 05, 2017 17.00 17.05 16.80 16.85 138,138 -0.15(-0.88%)
Sep 01, 2017 17.10 17.15 16.95 17.00 101,036 -0.10(-0.58%)
Aug 31, 2017 17.15 17.30 17.00 17.10 118,774 +0.05(+0.29%)
Aug 30, 2017 17.25 17.30 17.10 17.05 115,109 -0.15(-0.87%)
Aug 29, 2017 17.20 17.35 17.15 17.20 117,310 -0.15(-0.86%)
Aug 28, 2017 17.35 17.40 17.20 17.35 80,520 +0.00(+0.00%)
Aug 25, 2017 17.05 17.45 17.00 17.35 201,356 +0.35(+2.06%)
Aug 24, 2017 17.20 17.25 17.00 17.00 103,113 -0.25(-1.45%)
Aug 23, 2017 17.20 17.33 17.20 17.25 114,689 +0.00(+0.00%)
Aug 22, 2017 17.20 17.35 17.12 17.25 105,922 +0.10(+0.58%)
Aug 21, 2017 17.05 17.20 16.95 17.15 157,203 +0.05(+0.29%)
Aug 18, 2017 17.05 17.10 16.98 17.10 95,354 -0.05(-0.29%)
Aug 17, 2017 17.20 17.20 17.05 17.15 168,751 -0.05(-0.29%)
Aug 16, 2017 17.35 17.35 17.15 17.20 76,015 -0.10(-0.58%)
Aug 15, 2017 17.40 17.40 17.15 17.30 127,893 +0.00(+0.00%)
Aug 14, 2017 17.30 17.40 17.15 17.30 94,447 +0.05(+0.29%)
Aug 11, 2017 17.15 17.40 16.50 17.25 244,565 +0.00(+0.00%)
Aug 10, 2017 17.35 17.45 17.25 17.25 136,045 -0.10(-0.58%)
Aug 09, 2017 17.40 17.40 17.25 17.35 65,800 -0.05(-0.29%)
Aug 08, 2017 17.45 17.50 17.30 17.40 119,047 -0.05(-0.29%)
Aug 07, 2017 17.55 17.62 17.35 17.45 141,492 -0.10(-0.57%)
Aug 04, 2017 17.50 17.61 17.40 17.55 179,493 +0.10(+0.57%)
Aug 03, 2017 17.25 17.45 17.20 17.45 101,655 +0.10(+0.58%)
Aug 02, 2017 17.30 17.45 17.26 17.35 96,264 +0.05(+0.29%)
Aug 01, 2017 17.50 17.55 17.20 17.30 157,692 -0.20(-1.14%)
Jul 31, 2017 17.40 17.50 17.30 17.50 110,046 +0.10(+0.57%)
Jul 28, 2017 17.55 17.55 17.30 17.40 143,222 +0.00(+0.00%)
Jul 27, 2017 17.40 17.50 17.30 17.40 147,753 +0.00(+0.00%)
Jul 26, 2017 17.40 17.40 17.25 17.40 150,851 +0.00(+0.00%)
Jul 25, 2017 17.40 17.40 17.30 17.40 234,121 +0.05(+0.29%)
Jul 24, 2017 17.30 17.45 17.25 17.35 121,003 +0.05(+0.29%)
Jul 21, 2017 17.40 17.45 17.21 17.30 123,874 +0.00(+0.00%)
Jul 20, 2017 17.35 17.35 17.25 17.30 159,819 +0.05(+0.29%)
Jul 19, 2017 17.40 17.45 17.20 17.25 157,854 -0.10(-0.58%)
Jul 18, 2017 17.25 17.50 17.13 17.35 146,688 -0.35(-1.98%)
Jul 17, 2017 17.75 17.80 17.65 17.70 300,550 -0.05(-0.28%)
Jul 14, 2017 17.45 17.80 17.45 17.75 214,715 +0.35(+2.01%)
Jul 13, 2017 17.45 17.50 17.30 17.40 139,969 +0.05(+0.29%)
Jul 12, 2017 17.55 17.60 17.35 17.35 123,861 -0.20(-1.14%)
Jul 11, 2017 17.75 17.85 17.40 17.55 264,477 -0.15(-0.85%)
Jul 10, 2017 17.75 17.90 17.59 17.70 278,719 +0.00(+0.00%)
Jul 07, 2017 17.10 17.75 17.05 17.70 256,628 +0.60(+3.51%)
Jul 06, 2017 17.30 17.30 17.05 17.10 204,441 -0.10(-0.58%)
Jul 05, 2017 17.45 17.60 17.15 17.20 141,356 -0.30(-1.71%)
Jul 03, 2017 17.50 17.65 17.48 17.50 78,967 +0.05(+0.29%)
Jun 30, 2017 17.35 17.45 17.30 17.45 100,968 +0.15(+0.87%)
Jun 29, 2017 17.20 17.35 17.00 17.30 86,768 +0.15(+0.87%)
Jun 28, 2017 17.15 17.35 17.00 17.15 183,665 +0.00(+0.00%)
Jun 27, 2017 17.10 17.20 16.98 17.15 173,622 +0.05(+0.29%)
Jun 26, 2017 17.05 17.20 17.00 17.10 115,573 +0.10(+0.59%)
Jun 23, 2017 16.95 17.04 16.85 17.00 144,381 +0.10(+0.59%)
Jun 22, 2017 16.85 16.95 16.70 16.90 125,236 +0.00(+0.00%)
Jun 21, 2017 16.90 17.04 16.80 16.90 121,581 +0.05(+0.30%)
Jun 20, 2017 16.85 16.95 16.80 16.85 95,601 -0.05(-0.30%)
Jun 19, 2017 17.10 17.14 16.80 16.90 118,748 -0.20(-1.17%)
Jun 16, 2017 17.00 17.15 16.90 17.10 171,929 +0.20(+1.18%)
Jun 15, 2017 16.90 17.00 16.80 16.90 89,506 -0.10(-0.59%)
Jun 14, 2017 16.80 17.00 16.77 17.00 130,909 +0.10(+0.59%)
Jun 13, 2017 16.80 16.90 16.65 16.90 112,511 +0.20(+1.20%)
Jun 12, 2017 16.85 16.95 16.65 16.70 124,425 -0.15(-0.89%)
Jun 09, 2017 16.75 16.95 16.67 16.85 248,481 +0.15(+0.90%)
Jun 08, 2017 16.55 16.73 16.50 16.70 159,278 +0.25(+1.52%)
Jun 07, 2017 16.35 16.55 16.35 16.45 159,624 +0.15(+0.92%)
Jun 06, 2017 16.30 16.35 16.20 16.30 112,100 +0.00(+0.00%)
Jun 05, 2017 16.15 16.33 16.15 16.30 119,733 +0.15(+0.93%)
Jun 02, 2017 16.25 16.40 16.10 16.15 124,239 -0.15(-0.92%)
Jun 01, 2017 16.15 16.35 16.10 16.30 87,389 +0.15(+0.93%)
May 31, 2017 16.10 16.20 15.95 16.15 165,111 +0.00(+0.00%)
May 30, 2017 16.20 16.38 16.10 16.15 137,758 -0.10(-0.62%)
May 26, 2017 16.10 16.35 16.10 16.25 78,565 +0.10(+0.62%)
May 25, 2017 16.25 16.25 16.10 16.15 144,871 -0.15(-0.92%)
May 24, 2017 16.25 16.35 16.15 16.30 124,247 +0.05(+0.31%)
May 23, 2017 16.35 16.45 16.25 16.25 74,562 -0.10(-0.61%)
May 22, 2017 16.35 16.45 16.30 16.35 93,598 +0.10(+0.62%)
May 19, 2017 16.35 16.50 16.20 16.25 102,795 -0.05(-0.31%)
May 18, 2017 16.15 16.35 16.10 16.30 132,160 +0.10(+0.62%)
May 17, 2017 16.20 16.30 16.15 16.20 109,373 -0.15(-0.92%)
May 16, 2017 16.50 16.50 16.30 16.35 120,034 -0.10(-0.61%)
May 15, 2017 16.25 16.60 16.25 16.45 184,531 +0.20(+1.23%)
May 12, 2017 16.15 16.43 16.15 16.25 104,770 +0.05(+0.31%)
May 11, 2017 16.20 16.40 16.20 16.20 125,477 -0.05(-0.31%)
May 10, 2017 16.25 16.40 16.15 16.25 250,578 +0.05(+0.31%)
May 09, 2017 16.20 16.25 16.00 16.20 312,177 +0.00(+0.00%)
May 08, 2017 16.25 16.26 16.10 16.20 173,413 -0.05(-0.31%)
May 05, 2017 16.40 16.50 16.15 16.25 196,381 -0.15(-0.91%)
May 04, 2017 16.55 16.61 16.40 16.40 156,184 -0.20(-1.20%)
May 03, 2017 16.70 16.70 16.50 16.60 130,265 -0.05(-0.30%)
May 02, 2017 16.80 16.80 16.60 16.65 153,458 -0.10(-0.60%)
May 01, 2017 16.90 16.90 16.70 16.75 111,495 -0.10(-0.59%)
Apr 28, 2017 16.95 16.95 16.70 16.85 160,816 +0.05(+0.30%)
Apr 27, 2017 17.10 17.10 16.70 16.80 185,491 -0.20(-1.18%)
Apr 26, 2017 16.85 17.00 16.75 17.00 184,112 +0.20(+1.19%)
Apr 25, 2017 16.95 17.00 16.71 16.80 157,887 -0.15(-0.88%)
Apr 24, 2017 16.95 16.95 16.81 16.95 175,260 +0.15(+0.89%)
Apr 21, 2017 16.75 16.90 16.65 16.80 137,778 +0.00(+0.00%)
Apr 20, 2017 16.75 16.85 16.55 16.80 183,554 +0.10(+0.60%)
Apr 19, 2017 16.85 16.85 16.65 16.70 169,633 +0.00(+0.00%)
Apr 18, 2017 16.60 16.80 16.55 16.70 208,667 -0.35(-2.05%)
Apr 17, 2017 16.95 17.15 16.90 17.05 347,407 +0.20(+1.19%)
Apr 13, 2017 17.05 17.15 16.85 16.85 280,846 -0.15(-0.88%)
Apr 12, 2017 17.20 17.20 17.00 17.00 169,068 -0.20(-1.16%)
Apr 11, 2017 17.05 17.20 17.00 17.20 255,143 +0.20(+1.18%)
Apr 10, 2017 16.80 17.08 16.75 17.00 233,700 +0.25(+1.49%)
Apr 07, 2017 16.75 16.94 16.70 16.75 171,090 +0.00(+0.00%)
Apr 06, 2017 16.75 16.80 16.55 16.75 129,683 +0.00(+0.00%)
Apr 05, 2017 17.00 17.00 16.70 16.75 148,733 -0.05(-0.30%)
Apr 04, 2017 16.35 16.85 16.35 16.80 210,129 +0.40(+2.44%)
Apr 03, 2017 16.70 16.70 16.35 16.40 119,013 -0.20(-1.20%)
Mar 31, 2017 16.45 16.65 16.40 16.60 240,423 +0.20(+1.22%)
Mar 30, 2017 16.45 16.60 16.30 16.40 225,836 -0.05(-0.30%)
Mar 29, 2017 16.40 16.60 16.40 16.45 107,542 -0.05(-0.30%)
Mar 28, 2017 16.25 16.50 16.25 16.50 195,583 +0.15(+0.92%)
Mar 27, 2017 16.30 16.55 16.20 16.35 111,257 -0.05(-0.30%)
Mar 24, 2017 16.65 16.80 16.35 16.40 183,224 -0.15(-0.91%)
Mar 23, 2017 16.20 16.61 16.10 16.55 131,777 +0.30(+1.85%)
Mar 22, 2017 16.15 16.45 16.05 16.25 133,194 +0.05(+0.31%)
Mar 21, 2017 16.60 16.60 16.15 16.20 164,185 -0.30(-1.82%)
Mar 20, 2017 16.55 16.65 16.42 16.50 146,494 +0.00(+0.00%)
Mar 17, 2017 16.65 16.80 16.45 16.50 183,478 -0.15(-0.90%)
Mar 16, 2017 16.75 16.80 16.60 16.65 132,082 -0.05(-0.30%)
Mar 15, 2017 16.55 16.72 16.50 16.70 168,937 +0.30(+1.83%)
Mar 14, 2017 16.50 16.61 16.23 16.40 182,875 -0.15(-0.91%)
Mar 13, 2017 16.70 16.80 16.38 16.55 379,650 -0.15(-0.90%)
Mar 10, 2017 16.25 16.75 16.25 16.70 359,434 +0.45(+2.77%)
Mar 09, 2017 16.35 16.35 16.05 16.25 195,719 -0.05(-0.31%)
Mar 08, 2017 16.25 16.40 16.20 16.30 257,344 +0.10(+0.62%)
Mar 07, 2017 16.20 16.40 16.15 16.20 176,012 +0.00(+0.00%)
Mar 06, 2017 15.95 16.25 15.90 16.20 292,078 +0.05(+0.31%)
Mar 03, 2017 16.20 16.35 16.00 16.15 328,451 -0.05(-0.31%)
Mar 02, 2017 16.60 16.80 16.19 16.20 451,026 -0.60(-3.57%)
Mar 01, 2017 16.75 16.80 16.55 16.80 233,680 +0.15(+0.90%)
Feb 28, 2017 16.50 16.65 16.25 16.65 254,662 +0.05(+0.30%)
Feb 27, 2017 16.70 16.70 16.50 16.60 167,999 -0.10(-0.60%)
Feb 24, 2017 16.65 16.70 16.40 16.70 256,192 +0.00(+0.00%)
Feb 23, 2017 16.80 16.85 16.60 16.70 260,569 -0.10(-0.60%)
Feb 22, 2017 16.60 16.92 16.60 16.80 225,249 +0.15(+0.90%)
Feb 21, 2017 16.60 16.80 16.50 16.65 324,671 +0.05(+0.30%)
Feb 17, 2017 16.60 16.60 16.60 0 -0.10(-0.60%)
Feb 16, 2017 16.75 16.86 16.65 16.70 216,911 -0.15(-0.89%)
Feb 15, 2017 16.90 16.95 16.70 16.85 218,368 -0.10(-0.59%)
Feb 14, 2017 16.85 17.00 16.80 16.95 226,934 -0.05(-0.29%)
Feb 13, 2017 17.00 17.20 16.95 17.00 243,113 -0.05(-0.29%)
Feb 10, 2017 17.05 17.19 16.75 17.05 501,532 -0.05(-0.29%)
Feb 09, 2017 17.20 17.25 17.08 17.10 189,563 -0.10(-0.58%)
Feb 08, 2017 17.20 17.34 17.10 17.20 194,464 -0.05(-0.29%)
Feb 07, 2017 17.30 17.45 17.25 17.25 140,249 -0.10(-0.58%)
Feb 06, 2017 17.75 17.79 17.26 17.35 188,410 -0.35(-1.98%)
Feb 03, 2017 17.30 17.77 17.30 17.70 192,345 +0.40(+2.31%)
Feb 02, 2017 17.35 17.40 17.20 17.30 166,855 -0.10(-0.57%)
Feb 01, 2017 17.50 17.65 17.30 17.40 182,010 -0.10(-0.57%)
Jan 31, 2017 17.50 17.60 17.35 17.50 184,176 -0.05(-0.28%)
Jan 30, 2017 17.70 17.70 17.30 17.55 176,032 -0.15(-0.85%)
Jan 27, 2017 18.10 18.10 17.65 17.70 221,903 -0.35(-1.94%)
Jan 26, 2017 17.80 18.10 17.60 18.05 277,227 +0.15(+0.84%)
Jan 25, 2017 17.65 17.90 17.65 17.90 254,058 +0.30(+1.70%)
Jan 24, 2017 17.45 17.60 17.25 17.60 262,278 +0.10(+0.57%)
Jan 23, 2017 17.45 17.60 17.35 17.50 431,570 -0.05(-0.28%)
Jan 20, 2017 17.65 17.75 17.45 17.55 164,677 -0.10(-0.57%)
Jan 19, 2017 18.00 18.05 17.60 17.65 144,822 -0.25(-1.40%)
Jan 18, 2017 17.70 18.08 17.67 17.90 247,925 +0.15(+0.85%)
Jan 17, 2017 17.90 17.95 17.65 17.75 217,824 -0.40(-2.20%)
Jan 13, 2017 18.15 18.15 18.15 0 +0.30(+1.68%)
Jan 12, 2017 17.95 18.05 17.80 17.85 184,552 -0.05(-0.28%)
Jan 11, 2017 18.10 18.10 17.85 17.90 208,700 +0.00(+0.00%)
Jan 10, 2017 18.05 18.05 17.85 17.90 202,069 -0.10(-0.56%)
Jan 09, 2017 18.20 18.20 17.95 18.00 165,671 -0.10(-0.55%)
Jan 06, 2017 17.85 18.40 17.85 18.10 276,751 +0.10(+0.56%)
Jan 05, 2017 18.20 18.20 17.85 18.00 239,754 -0.10(-0.55%)
Jan 04, 2017 18.30 18.40 18.00 18.10 174,733 -0.20(-1.09%)
Jan 03, 2017 18.00 18.35 17.85 18.30 368,110 +0.40(+2.23%)
Dec 30, 2016 17.90 17.90 17.90 0 +0.05(+0.28%)
Dec 29, 2016 17.65 17.90 17.50 17.85 344,490 +0.20(+1.13%)
Dec 28, 2016 17.75 17.90 17.50 17.65 337,132 -0.30(-1.67%)
Dec 27, 2016 17.80 17.95 17.40 17.95 510,957 -0.05(-0.28%)
Dec 23, 2016 18.00 18.00 18.00 0 +0.05(+0.28%)
Dec 22, 2016 17.80 18.00 17.60 17.95 353,026 +0.00(+0.00%)
Dec 21, 2016 17.70 18.00 17.30 17.95 703,834 +0.25(+1.41%)
Dec 20, 2016 17.55 17.70 17.45 17.70 325,217 +0.15(+0.85%)
Dec 19, 2016 17.40 17.65 17.30 17.55 288,536 +0.15(+0.86%)
Dec 16, 2016 17.10 17.50 16.95 17.40 362,276 +0.05(+0.29%)
Dec 15, 2016 17.50 17.50 17.01 17.35 511,342 -0.05(-0.29%)
Dec 14, 2016 17.75 17.90 17.30 17.40 818,352 -0.50(-2.79%)
Dec 13, 2016 18.05 18.10 17.75 17.90 368,859 -0.10(-0.56%)
Dec 12, 2016 17.85 18.15 17.85 18.00 445,845 +0.00(+0.00%)
Dec 09, 2016 17.95 18.00 17.20 18.00 844,400 +0.05(+0.28%)
Dec 08, 2016 18.05 18.30 17.75 17.95 3,214,722 -1.35(-6.99%)
Dec 07, 2016 19.35 19.50 19.10 19.30 171,485 +0.00(+0.00%)
Dec 06, 2016 19.00 19.35 18.90 19.30 109,278 +0.40(+2.12%)
Dec 05, 2016 19.15 19.15 18.85 18.90 87,012 -0.10(-0.53%)
Dec 02, 2016 19.10 19.25 18.77 19.00 164,470 -0.10(-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.