Skip to main content

Compass Diversified Holdings (NY: CODI )

23.96 -0.07 (-0.31%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.00 11.00 10.84 10.94 266,782 -0.10(-0.88%)
Nov 29, 2017 11.04 11.10 10.94 11.04 170,135 +0.03(+0.29%)
Nov 28, 2017 10.91 11.00 10.87 11.00 175,054 +0.06(+0.59%)
Nov 27, 2017 10.87 10.94 10.81 10.94 187,769 +0.06(+0.59%)
Nov 24, 2017 10.87 10.94 10.81 10.87 89,640 +0.00(+0.00%)
Nov 22, 2017 10.94 10.94 10.74 10.87 178,135 -0.03(-0.30%)
Nov 21, 2017 10.87 11.00 10.87 10.91 143,673 +0.03(+0.30%)
Nov 20, 2017 10.81 10.94 10.81 10.87 137,801 +0.10(+0.90%)
Nov 17, 2017 10.78 10.91 10.74 10.78 197,102 -0.06(-0.60%)
Nov 16, 2017 10.81 10.84 10.74 10.84 125,610 +0.16(+1.51%)
Nov 15, 2017 10.68 10.74 10.55 10.68 204,357 -0.10(-0.90%)
Nov 14, 2017 10.81 10.81 10.71 10.78 205,497 +0.06(+0.60%)
Nov 13, 2017 10.71 10.87 10.68 10.71 281,679 +0.00(+0.00%)
Nov 10, 2017 10.81 10.88 10.62 10.71 275,433 -0.13(-1.19%)
Nov 09, 2017 10.74 10.97 10.68 10.84 209,451 -0.13(-1.18%)
Nov 08, 2017 10.91 11.00 10.74 10.97 202,747 +0.03(+0.30%)
Nov 07, 2017 11.07 11.07 10.87 10.94 161,015 -0.06(-0.59%)
Nov 06, 2017 10.91 11.00 10.87 11.00 188,549 +0.10(+0.89%)
Nov 03, 2017 10.91 10.97 10.87 10.91 130,248 -0.06(-0.59%)
Nov 02, 2017 11.10 11.10 10.87 10.97 277,541 -0.10(-0.88%)
Nov 01, 2017 11.17 11.17 10.97 11.07 308,663 -0.03(-0.29%)
Oct 31, 2017 11.17 11.26 10.91 11.10 346,730 -0.06(-0.58%)
Oct 30, 2017 11.36 11.42 11.17 11.17 98,224 -0.19(-1.71%)
Oct 27, 2017 11.36 11.36 11.26 11.36 216,046 +0.10(+0.86%)
Oct 26, 2017 11.36 11.36 11.23 11.26 197,464 +0.03(+0.29%)
Oct 25, 2017 11.20 11.26 11.13 11.23 150,300 +0.00(+0.00%)
Oct 24, 2017 11.26 11.36 11.17 11.23 291,559 -0.03(-0.29%)
Oct 23, 2017 11.39 11.42 11.20 11.26 222,547 -0.13(-1.14%)
Oct 20, 2017 11.42 11.55 11.29 11.39 256,525 -0.03(-0.28%)
Oct 19, 2017 11.39 11.49 11.33 11.42 237,116 -0.10(-0.84%)
Oct 18, 2017 11.62 11.65 11.46 11.52 229,253 -0.03(-0.22%)
Oct 17, 2017 11.58 11.63 11.48 11.55 320,972 +0.03(+0.28%)
Oct 16, 2017 11.55 11.61 11.48 11.52 249,716 +0.03(+0.28%)
Oct 13, 2017 11.42 11.58 11.42 11.48 213,104 +0.06(+0.56%)
Oct 12, 2017 11.42 11.52 11.39 11.42 256,542 -0.03(-0.28%)
Oct 11, 2017 11.45 11.52 11.45 11.45 189,423 -0.03(-0.28%)
Oct 10, 2017 11.52 11.52 11.45 11.48 111,141 +0.06(+0.56%)
Oct 09, 2017 11.52 11.54 11.42 11.42 157,872 -0.10(-0.83%)
Oct 06, 2017 11.52 11.52 11.29 11.52 130,097 +0.06(+0.55%)
Oct 05, 2017 11.45 11.55 11.42 11.45 205,658 -0.03(-0.28%)
Oct 04, 2017 11.36 11.55 11.26 11.48 371,151 +0.16(+1.40%)
Oct 03, 2017 11.36 11.42 11.28 11.33 316,649 +0.00(+0.00%)
Oct 02, 2017 11.29 11.36 11.23 11.33 151,258 +0.06(+0.56%)
Sep 29, 2017 11.13 11.26 11.13 11.26 188,732 +0.10(+0.85%)
Sep 28, 2017 11.10 11.17 11.07 11.17 245,613 +0.03(+0.28%)
Sep 27, 2017 11.10 11.13 11.01 11.13 164,490 +0.10(+0.86%)
Sep 26, 2017 10.94 11.13 10.91 11.04 348,687 +0.13(+1.16%)
Sep 25, 2017 10.75 10.94 10.75 10.91 196,112 +0.10(+0.88%)
Sep 22, 2017 10.75 10.88 10.66 10.82 442,628 +0.03(+0.29%)
Sep 21, 2017 10.85 10.90 10.75 10.79 241,507 -0.06(-0.58%)
Sep 20, 2017 10.91 10.91 10.82 10.85 245,309 +0.00(+0.00%)
Sep 19, 2017 10.79 10.91 10.79 10.85 245,151 +0.03(+0.29%)
Sep 18, 2017 10.82 10.88 10.79 10.82 148,147 +0.06(+0.59%)
Sep 15, 2017 10.72 10.88 10.72 10.75 267,107 +0.00(+0.00%)
Sep 14, 2017 10.75 10.82 10.75 10.75 100,233 +0.00(+0.00%)
Sep 13, 2017 10.79 10.87 10.74 10.75 158,236 -0.06(-0.59%)
Sep 12, 2017 10.82 10.88 10.72 10.82 260,310 +0.03(+0.29%)
Sep 11, 2017 10.79 10.79 10.70 10.79 158,710 +0.10(+0.89%)
Sep 08, 2017 10.72 10.79 10.66 10.69 171,062 -0.06(-0.59%)
Sep 07, 2017 10.75 10.82 10.66 10.75 235,625 +0.06(+0.59%)
Sep 06, 2017 10.75 10.79 10.63 10.69 187,378 +0.00(+0.00%)
Sep 05, 2017 10.79 10.82 10.66 10.69 217,722 -0.10(-0.88%)
Sep 01, 2017 10.85 10.88 10.75 10.79 159,245 -0.06(-0.58%)
Aug 31, 2017 10.88 10.98 10.79 10.85 187,202 +0.03(+0.29%)
Aug 30, 2017 10.94 10.98 10.85 10.82 181,425 -0.10(-0.87%)
Aug 29, 2017 10.91 11.01 10.88 10.91 184,894 -0.10(-0.86%)
Aug 28, 2017 11.01 11.04 10.91 11.01 126,909 +0.00(+0.00%)
Aug 25, 2017 10.82 11.07 10.79 11.01 317,361 +0.22(+2.06%)
Aug 24, 2017 10.91 10.94 10.79 10.79 162,518 -0.16(-1.45%)
Aug 23, 2017 10.91 10.99 10.91 10.94 180,763 +0.00(+0.00%)
Aug 22, 2017 10.91 11.01 10.87 10.94 166,946 +0.06(+0.58%)
Aug 21, 2017 10.82 10.91 10.75 10.88 247,771 +0.03(+0.29%)
Aug 18, 2017 10.82 10.85 10.77 10.85 150,289 -0.03(-0.29%)
Aug 17, 2017 10.91 10.91 10.82 10.88 265,972 -0.03(-0.29%)
Aug 16, 2017 11.01 11.01 10.88 10.91 119,808 -0.06(-0.58%)
Aug 15, 2017 11.04 11.04 10.88 10.98 201,575 +0.00(+0.00%)
Aug 14, 2017 10.98 11.04 10.88 10.98 148,860 +0.03(+0.29%)
Aug 11, 2017 10.88 11.04 10.47 10.94 385,464 +0.00(+0.00%)
Aug 10, 2017 11.01 11.07 10.94 10.94 214,423 -0.06(-0.58%)
Aug 09, 2017 11.04 11.04 10.94 11.01 103,708 -0.03(-0.29%)
Aug 08, 2017 11.07 11.10 10.98 11.04 187,632 -0.03(-0.29%)
Aug 07, 2017 11.13 11.18 11.01 11.07 223,008 -0.06(-0.57%)
Aug 04, 2017 11.10 11.17 11.04 11.13 282,902 +0.06(+0.57%)
Aug 03, 2017 10.94 11.07 10.91 11.07 160,220 +0.06(+0.58%)
Aug 02, 2017 10.98 11.07 10.95 11.01 151,723 +0.03(+0.29%)
Aug 01, 2017 11.10 11.13 10.92 10.98 248,541 -0.13(-1.14%)
Jul 31, 2017 11.04 11.10 10.98 11.10 173,445 +0.06(+0.57%)
Jul 28, 2017 11.13 11.13 10.98 11.04 225,735 +0.00(+0.00%)
Jul 27, 2017 11.04 11.10 10.98 11.04 232,876 +0.00(+0.00%)
Jul 26, 2017 11.04 11.04 10.94 11.04 237,759 +0.00(+0.00%)
Jul 25, 2017 11.04 11.04 10.98 11.04 369,003 +0.03(+0.29%)
Jul 24, 2017 10.98 11.07 10.94 11.01 190,715 +0.03(+0.29%)
Jul 21, 2017 11.04 11.07 10.92 10.98 195,240 +0.00(+0.00%)
Jul 20, 2017 11.01 11.01 10.94 10.98 251,894 +0.03(+0.29%)
Jul 19, 2017 11.04 11.07 10.91 10.94 248,797 -0.06(-0.58%)
Jul 18, 2017 10.94 11.10 10.87 11.01 231,198 +0.01(+0.06%)
Jul 17, 2017 11.03 11.06 10.97 11.00 483,538 -0.03(-0.28%)
Jul 14, 2017 10.85 11.06 10.85 11.03 345,443 +0.22(+2.01%)
Jul 13, 2017 10.85 10.88 10.75 10.82 225,188 +0.03(+0.29%)
Jul 12, 2017 10.91 10.94 10.78 10.78 199,273 -0.12(-1.14%)
Jul 11, 2017 11.03 11.09 10.82 10.91 425,502 -0.09(-0.85%)
Jul 10, 2017 11.03 11.13 10.93 11.00 448,415 +0.00(+0.00%)
Jul 07, 2017 10.63 11.03 10.60 11.00 412,874 +0.37(+3.51%)
Jul 06, 2017 10.75 10.75 10.60 10.63 328,913 -0.06(-0.58%)
Jul 05, 2017 10.85 10.94 10.66 10.69 227,419 -0.19(-1.71%)
Jul 03, 2017 10.88 10.97 10.86 10.88 127,045 +0.03(+0.29%)
Jun 30, 2017 10.78 10.85 10.75 10.85 162,441 +0.09(+0.87%)
Jun 29, 2017 10.69 10.78 10.57 10.75 139,596 +0.09(+0.88%)
Jun 28, 2017 10.66 10.78 10.57 10.66 295,488 +0.00(+0.00%)
Jun 27, 2017 10.63 10.69 10.55 10.66 279,330 +0.03(+0.29%)
Jun 26, 2017 10.60 10.69 10.57 10.63 185,938 +0.06(+0.59%)
Jun 23, 2017 10.54 10.59 10.47 10.57 232,286 +0.06(+0.59%)
Jun 22, 2017 10.47 10.54 10.38 10.50 201,485 +0.00(+0.00%)
Jun 21, 2017 10.50 10.59 10.44 10.50 195,604 +0.03(+0.30%)
Jun 20, 2017 10.47 10.54 10.44 10.47 153,807 -0.03(-0.30%)
Jun 19, 2017 10.63 10.66 10.44 10.50 191,047 -0.12(-1.17%)
Jun 16, 2017 10.57 10.66 10.50 10.63 276,607 +0.12(+1.18%)
Jun 15, 2017 10.50 10.57 10.44 10.50 144,001 -0.06(-0.59%)
Jun 14, 2017 10.44 10.57 10.42 10.57 210,612 +0.06(+0.59%)
Jun 13, 2017 10.44 10.50 10.35 10.50 181,012 +0.12(+1.20%)
Jun 12, 2017 10.47 10.54 10.35 10.38 200,180 -0.09(-0.89%)
Jun 09, 2017 10.41 10.54 10.36 10.47 399,767 +0.09(+0.90%)
Jun 08, 2017 10.29 10.40 10.26 10.38 256,253 +0.16(+1.52%)
Jun 07, 2017 10.16 10.29 10.16 10.22 256,810 +0.09(+0.92%)
Jun 06, 2017 10.13 10.16 10.07 10.13 180,351 +0.00(+0.00%)
Jun 05, 2017 10.04 10.15 10.04 10.13 192,631 +0.09(+0.93%)
Jun 02, 2017 10.10 10.19 10.01 10.04 199,881 -0.09(-0.92%)
Jun 01, 2017 10.04 10.16 10.01 10.13 140,595 +0.09(+0.93%)
May 31, 2017 10.01 10.07 9.914 10.04 265,637 +0.00(+0.00%)
May 30, 2017 10.07 10.18 10.01 10.04 221,631 -0.06(-0.61%)
May 26, 2017 10.01 10.16 10.01 10.10 126,398 +0.06(+0.62%)
May 25, 2017 10.10 10.10 10.01 10.04 233,074 -0.09(-0.92%)
May 24, 2017 10.10 10.16 10.04 10.13 199,894 +0.03(+0.31%)
May 23, 2017 10.16 10.22 10.10 10.10 119,958 -0.06(-0.61%)
May 22, 2017 10.16 10.22 10.13 10.16 150,584 +0.06(+0.62%)
May 19, 2017 10.16 10.26 10.07 10.10 165,381 -0.03(-0.31%)
May 18, 2017 10.04 10.16 10.01 10.13 212,624 +0.06(+0.62%)
May 17, 2017 10.07 10.13 10.04 10.07 175,964 -0.09(-0.92%)
May 16, 2017 10.26 10.26 10.13 10.16 193,116 -0.06(-0.61%)
May 15, 2017 10.10 10.32 10.10 10.22 296,881 +0.12(+1.23%)
May 12, 2017 10.04 10.21 10.04 10.10 168,558 +0.03(+0.31%)
May 11, 2017 10.07 10.19 10.07 10.07 201,872 -0.03(-0.31%)
May 10, 2017 10.10 10.19 10.04 10.10 403,141 +0.03(+0.31%)
May 09, 2017 10.07 10.10 9.945 10.07 502,244 +0.00(+0.00%)
May 08, 2017 10.10 10.11 10.01 10.07 278,994 -0.03(-0.31%)
May 05, 2017 10.19 10.26 10.04 10.10 315,946 -0.09(-0.92%)
May 04, 2017 10.29 10.32 10.19 10.19 251,275 -0.12(-1.20%)
May 03, 2017 10.38 10.38 10.26 10.32 209,576 -0.03(-0.30%)
May 02, 2017 10.44 10.44 10.32 10.35 246,890 -0.06(-0.60%)
May 01, 2017 10.50 10.50 10.38 10.41 179,378 -0.06(-0.59%)
Apr 28, 2017 10.54 10.54 10.38 10.47 258,727 +0.03(+0.30%)
Apr 27, 2017 10.63 10.63 10.38 10.44 298,426 -0.12(-1.18%)
Apr 26, 2017 10.47 10.57 10.41 10.57 296,207 +0.12(+1.19%)
Apr 25, 2017 10.54 10.57 10.39 10.44 254,015 -0.09(-0.88%)
Apr 24, 2017 10.54 10.54 10.45 10.54 281,966 +0.09(+0.89%)
Apr 21, 2017 10.41 10.50 10.35 10.44 221,663 +0.00(+0.00%)
Apr 20, 2017 10.41 10.47 10.29 10.44 295,309 +0.06(+0.60%)
Apr 19, 2017 10.47 10.47 10.35 10.38 272,913 +0.00(+0.00%)
Apr 18, 2017 10.32 10.45 10.29 10.38 335,712 +0.01(+0.06%)
Apr 17, 2017 10.31 10.43 10.28 10.37 570,979 +0.12(+1.19%)
Apr 13, 2017 10.37 10.43 10.25 10.25 461,583 -0.09(-0.88%)
Apr 12, 2017 10.47 10.47 10.34 10.34 277,871 -0.12(-1.16%)
Apr 11, 2017 10.37 10.47 10.34 10.47 419,339 +0.12(+1.18%)
Apr 10, 2017 10.22 10.39 10.19 10.34 384,096 +0.15(+1.49%)
Apr 07, 2017 10.19 10.31 10.16 10.19 281,194 +0.00(+0.00%)
Apr 06, 2017 10.19 10.22 10.07 10.19 213,140 +0.00(+0.00%)
Apr 05, 2017 10.34 10.34 10.16 10.19 244,449 -0.03(-0.30%)
Apr 04, 2017 9.948 10.25 9.948 10.22 345,356 +0.24(+2.44%)
Apr 03, 2017 10.16 10.16 9.948 9.978 195,603 -0.12(-1.20%)
Mar 31, 2017 10.01 10.13 9.978 10.10 395,146 +0.12(+1.22%)
Mar 30, 2017 10.01 10.10 9.918 9.978 371,172 -0.03(-0.30%)
Mar 29, 2017 9.978 10.10 9.978 10.01 176,750 -0.03(-0.30%)
Mar 28, 2017 9.887 10.04 9.887 10.04 321,449 +0.09(+0.92%)
Mar 27, 2017 9.918 10.07 9.860 9.948 182,856 -0.03(-0.30%)
Mar 24, 2017 10.13 10.22 9.948 9.978 301,137 -0.09(-0.91%)
Mar 23, 2017 9.857 10.11 9.796 10.07 216,581 +0.18(+1.85%)
Mar 22, 2017 9.826 10.01 9.765 9.887 218,910 +0.03(+0.31%)
Mar 21, 2017 10.10 10.10 9.826 9.857 269,845 -0.18(-1.82%)
Mar 20, 2017 10.07 10.13 9.994 10.04 240,769 +0.00(+0.00%)
Mar 17, 2017 10.13 10.22 10.01 10.04 301,554 -0.09(-0.90%)
Mar 16, 2017 10.19 10.22 10.10 10.13 217,082 -0.03(-0.30%)
Mar 15, 2017 10.07 10.17 10.04 10.16 277,655 +0.18(+1.83%)
Mar 14, 2017 10.04 10.10 9.872 9.978 300,563 -0.09(-0.91%)
Mar 13, 2017 10.16 10.22 9.963 10.07 623,972 -0.09(-0.90%)
Mar 10, 2017 9.887 10.19 9.887 10.16 590,746 +0.27(+2.77%)
Mar 09, 2017 9.948 9.948 9.765 9.887 321,673 -0.03(-0.31%)
Mar 08, 2017 9.887 9.978 9.857 9.918 422,956 +0.06(+0.62%)
Mar 07, 2017 9.857 9.978 9.826 9.857 289,284 +0.00(+0.00%)
Mar 06, 2017 9.705 9.887 9.674 9.857 480,043 +0.03(+0.31%)
Mar 03, 2017 9.857 9.948 9.735 9.826 539,824 -0.03(-0.31%)
Mar 02, 2017 10.10 10.22 9.851 9.857 741,282 -0.37(-3.57%)
Mar 01, 2017 10.19 10.22 10.07 10.22 384,064 +0.09(+0.90%)
Feb 28, 2017 10.04 10.13 9.887 10.13 418,548 +0.03(+0.30%)
Feb 27, 2017 10.16 10.16 10.04 10.10 276,114 -0.06(-0.60%)
Feb 24, 2017 10.13 10.16 9.978 10.16 421,063 +0.00(+0.00%)
Feb 23, 2017 10.22 10.25 10.10 10.16 428,257 -0.06(-0.59%)
Feb 22, 2017 10.10 10.30 10.10 10.22 370,207 +0.09(+0.90%)
Feb 21, 2017 10.10 10.22 10.04 10.13 533,612 +0.03(+0.30%)
Feb 17, 2017 10.10 10.10 10.10 0 -0.06(-0.60%)
Feb 16, 2017 10.19 10.26 10.13 10.16 356,503 -0.09(-0.89%)
Feb 15, 2017 10.28 10.31 10.16 10.25 358,898 -0.06(-0.59%)
Feb 14, 2017 10.25 10.34 10.22 10.31 372,976 -0.03(-0.29%)
Feb 13, 2017 10.34 10.47 10.31 10.34 399,567 -0.03(-0.29%)
Feb 10, 2017 10.37 10.46 10.19 10.37 824,291 -0.03(-0.29%)
Feb 09, 2017 10.47 10.50 10.39 10.40 311,555 -0.06(-0.58%)
Feb 08, 2017 10.47 10.55 10.40 10.47 319,610 -0.03(-0.29%)
Feb 07, 2017 10.53 10.62 10.50 10.50 230,505 -0.06(-0.58%)
Feb 06, 2017 10.80 10.82 10.50 10.56 309,660 -0.21(-1.98%)
Feb 03, 2017 10.53 10.81 10.53 10.77 316,128 +0.24(+2.31%)
Feb 02, 2017 10.56 10.59 10.47 10.53 274,234 -0.06(-0.58%)
Feb 01, 2017 10.65 10.74 10.53 10.59 299,142 -0.06(-0.57%)
Jan 31, 2017 10.65 10.71 10.56 10.65 302,701 -0.03(-0.28%)
Jan 30, 2017 10.77 10.77 10.53 10.68 289,316 -0.09(-0.85%)
Jan 27, 2017 11.01 11.01 10.74 10.77 364,708 -0.21(-1.94%)
Jan 26, 2017 10.83 11.01 10.71 10.98 455,635 +0.09(+0.84%)
Jan 25, 2017 10.74 10.89 10.74 10.89 417,556 +0.18(+1.71%)
Jan 24, 2017 10.62 10.71 10.50 10.71 431,066 +0.06(+0.57%)
Jan 23, 2017 10.62 10.71 10.56 10.65 709,305 -0.03(-0.28%)
Jan 20, 2017 10.74 10.80 10.62 10.68 270,654 -0.06(-0.57%)
Jan 19, 2017 10.95 10.98 10.71 10.74 238,021 -0.15(-1.40%)
Jan 18, 2017 10.77 11.00 10.75 10.89 407,476 +0.09(+0.85%)
Jan 17, 2017 10.89 10.92 10.74 10.80 358,003 -0.02(-0.23%)
Jan 13, 2017 10.82 10.82 10.82 0 +0.18(+1.68%)
Jan 12, 2017 10.70 10.76 10.62 10.65 309,457 -0.03(-0.28%)
Jan 11, 2017 10.79 10.79 10.65 10.68 349,949 +0.00(+0.00%)
Jan 10, 2017 10.76 10.76 10.65 10.68 338,830 -0.06(-0.56%)
Jan 09, 2017 10.85 10.85 10.70 10.73 277,798 -0.06(-0.55%)
Jan 06, 2017 10.65 10.97 10.65 10.79 464,057 +0.06(+0.56%)
Jan 05, 2017 10.85 10.85 10.65 10.73 402,020 -0.06(-0.55%)
Jan 04, 2017 10.91 10.97 10.73 10.79 292,993 -0.12(-1.09%)
Jan 03, 2017 10.73 10.94 10.65 10.91 617,248 +0.24(+2.23%)
Dec 30, 2016 10.68 10.68 10.68 0 +0.03(+0.28%)
Dec 29, 2016 10.53 10.68 10.44 10.65 577,642 +0.12(+1.13%)
Dec 28, 2016 10.59 10.68 10.44 10.53 565,304 -0.18(-1.67%)
Dec 27, 2016 10.62 10.70 10.38 10.70 856,775 -0.03(-0.28%)
Dec 23, 2016 10.73 10.73 10.73 0 +0.03(+0.28%)
Dec 22, 2016 10.62 10.73 10.50 10.70 591,956 +0.00(+0.00%)
Dec 21, 2016 10.56 10.73 10.32 10.70 1,180,192 +0.15(+1.41%)
Dec 20, 2016 10.47 10.56 10.41 10.56 545,325 +0.09(+0.86%)
Dec 19, 2016 10.38 10.53 10.32 10.47 483,818 +0.09(+0.86%)
Dec 16, 2016 10.20 10.44 10.11 10.38 607,466 +0.03(+0.29%)
Dec 15, 2016 10.44 10.44 10.14 10.35 857,421 -0.03(-0.29%)
Dec 14, 2016 10.59 10.68 10.32 10.38 1,372,217 -0.30(-2.79%)
Dec 13, 2016 10.76 10.79 10.59 10.68 618,504 -0.06(-0.56%)
Dec 12, 2016 10.65 10.82 10.65 10.73 747,595 +0.00(+0.00%)
Dec 09, 2016 10.70 10.73 10.26 10.73 1,415,894 +0.03(+0.28%)
Dec 08, 2016 10.76 10.91 10.59 10.70 5,390,464 -0.81(-6.99%)
Dec 07, 2016 11.54 11.63 11.39 11.51 287,547 +0.00(+0.00%)
Dec 06, 2016 11.33 11.54 11.27 11.51 183,237 +0.24(+2.12%)
Dec 05, 2016 11.42 11.42 11.24 11.27 145,902 -0.06(-0.53%)
Dec 02, 2016 11.39 11.48 11.20 11.33 275,784 -0.06(-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.