Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.33 USD +0.05 (+0.21%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.39 15.46 15.28 15.29 94,400 -0.09(-0.59%)
Nov 29, 2018 15.24 15.43 15.21 15.38 170,478 +0.08(+0.52%)
Nov 28, 2018 15.11 15.32 15.01 15.30 134,106 +0.19(+1.26%)
Nov 27, 2018 15.17 15.28 15.00 15.11 141,038 -0.03(-0.20%)
Nov 26, 2018 15.15 15.32 15.12 15.14 192,417 +0.02(+0.13%)
Nov 23, 2018 15.05 15.24 15.04 15.12 39,900 -0.10(-0.66%)
Nov 21, 2018 15.22 15.22 15.22 0 +0.26(+1.74%)
Nov 20, 2018 15.06 15.22 14.95 14.96 201,772 -0.17(-1.12%)
Nov 19, 2018 15.18 15.34 15.10 15.13 178,995 -0.07(-0.46%)
Nov 16, 2018 15.19 15.32 15.15 15.20 112,400 -0.03(-0.20%)
Nov 15, 2018 15.11 15.36 15.11 15.23 106,343 +0.02(+0.13%)
Nov 14, 2018 15.45 15.48 15.18 15.21 117,121 -0.18(-1.17%)
Nov 13, 2018 15.68 15.77 15.34 15.39 149,288 -0.29(-1.85%)
Nov 12, 2018 15.51 15.74 15.50 15.68 144,055 +0.17(+1.10%)
Nov 09, 2018 15.68 15.68 15.44 15.51 174,500 -0.16(-1.02%)
Nov 08, 2018 16.16 16.16 15.66 15.67 254,676 -0.41(-2.55%)
Nov 07, 2018 15.55 16.10 15.31 16.08 343,509 +0.89(+5.86%)
Nov 06, 2018 15.27 15.27 14.88 15.19 262,825 -0.11(-0.72%)
Nov 05, 2018 14.50 15.54 14.41 15.30 644,885 +0.83(+5.74%)
Nov 02, 2018 15.00 15.10 14.06 14.47 886,700 -0.51(-3.40%)
Nov 01, 2018 15.67 15.80 14.92 14.98 522,823 -0.83(-5.25%)
Oct 31, 2018 15.96 15.96 15.81 15.81 177,543 -0.06(-0.38%)
Oct 30, 2018 15.90 16.01 15.81 15.87 260,225 -0.06(-0.38%)
Oct 29, 2018 16.24 16.29 15.80 15.93 234,036 -0.24(-1.48%)
Oct 26, 2018 16.28 16.29 16.07 16.17 243,700 -0.08(-0.49%)
Oct 25, 2018 16.25 16.50 16.16 16.25 194,865 +0.15(+0.93%)
Oct 24, 2018 16.44 16.55 16.03 16.10 223,349 -0.47(-2.84%)
Oct 23, 2018 16.50 16.67 16.34 16.57 240,318 -0.05(-0.30%)
Oct 22, 2018 16.95 16.95 16.60 16.62 148,118 -0.31(-1.83%)
Oct 19, 2018 17.06 17.08 16.90 16.93 141,000 -0.13(-0.76%)
Oct 18, 2018 17.13 17.27 17.01 17.06 168,384 -0.06(-0.35%)
Oct 17, 2018 17.21 17.37 16.93 17.12 267,130 -0.50(-2.84%)
Oct 16, 2018 17.46 17.67 17.34 17.62 248,850 +0.24(+1.38%)
Oct 15, 2018 17.25 17.45 17.25 17.38 110,998 +0.08(+0.46%)
Oct 12, 2018 17.54 17.57 17.14 17.30 162,500 -0.14(-0.80%)
Oct 11, 2018 17.60 17.66 17.35 17.44 205,745 -0.21(-1.19%)
Oct 10, 2018 17.82 17.89 17.63 17.65 138,367 -0.16(-0.90%)
Oct 09, 2018 17.82 17.89 17.70 17.81 91,168 -0.01(-0.06%)
Oct 08, 2018 17.74 17.82 17.67 17.82 123,801 +0.10(+0.56%)
Oct 05, 2018 17.80 17.83 17.72 17.72 178,500 -0.06(-0.34%)
Oct 04, 2018 17.90 17.90 17.71 17.78 89,806 -0.11(-0.61%)
Oct 03, 2018 17.95 17.99 17.85 17.89 132,677 -0.03(-0.17%)
Oct 02, 2018 18.06 18.06 17.86 17.92 131,364 -0.08(-0.44%)
Oct 01, 2018 18.20 18.24 17.90 18.00 174,104 -0.15(-0.83%)
Sep 28, 2018 17.90 18.20 17.90 18.15 161,200 +0.25(+1.40%)
Sep 27, 2018 17.85 17.95 17.75 17.90 101,095 +0.05(+0.28%)
Sep 26, 2018 17.95 17.95 17.85 17.85 180,021 +0.00(+0.00%)
Sep 25, 2018 17.90 18.00 17.80 17.85 149,747 +0.05(+0.28%)
Sep 24, 2018 18.15 18.19 17.70 17.80 171,354 -0.35(-1.93%)
Sep 21, 2018 18.10 18.20 18.05 18.15 103,500 +0.00(+0.00%)
Sep 20, 2018 18.25 18.25 18.05 18.15 150,116 +0.05(+0.28%)
Sep 19, 2018 18.25 18.30 18.10 18.10 169,881 -0.15(-0.82%)
Sep 18, 2018 18.30 18.30 18.12 18.25 67,146 -0.05(-0.27%)
Sep 17, 2018 18.35 18.35 18.20 18.30 99,271 +0.00(+0.00%)
Sep 14, 2018 18.10 18.35 18.10 18.30 137,400 +0.20(+1.10%)
Sep 13, 2018 18.00 18.10 17.90 18.10 111,778 +0.15(+0.84%)
Sep 12, 2018 17.95 18.00 17.85 17.95 193,968 +0.10(+0.56%)
Sep 11, 2018 17.85 17.95 17.70 17.85 97,789 +0.15(+0.85%)
Sep 10, 2018 17.75 18.00 17.63 17.70 113,217 +0.10(+0.57%)
Sep 07, 2018 17.85 17.85 17.50 17.60 91,500 -0.20(-1.12%)
Sep 06, 2018 17.80 17.85 17.66 17.80 82,153 +0.20(+1.14%)
Sep 05, 2018 17.70 17.70 17.55 17.60 96,937 -0.10(-0.56%)
Sep 04, 2018 17.80 17.80 17.55 17.70 111,220 -0.10(-0.56%)
Aug 31, 2018 17.80 17.80 17.80 0 -0.05(-0.28%)
Aug 30, 2018 17.80 17.95 17.70 17.85 111,437 -0.05(-0.28%)
Aug 29, 2018 17.80 18.00 17.76 17.90 80,483 +0.10(+0.56%)
Aug 28, 2018 17.80 17.90 17.65 17.80 91,507 -0.05(-0.28%)
Aug 27, 2018 17.85 17.95 17.75 17.85 128,052 +0.15(+0.85%)
Aug 24, 2018 17.55 17.70 17.55 17.70 77,900 +0.05(+0.28%)
Aug 23, 2018 17.70 17.70 17.55 17.65 67,317 +0.10(+0.57%)
Aug 22, 2018 17.55 17.70 17.55 17.55 67,198 -0.10(-0.57%)
Aug 21, 2018 17.65 17.75 17.60 17.65 61,091 +0.00(+0.00%)
Aug 20, 2018 17.65 17.75 17.60 17.65 77,699 +0.00(+0.00%)
Aug 17, 2018 17.60 17.70 17.55 17.65 106,000 +0.05(+0.28%)
Aug 16, 2018 17.55 17.65 17.55 17.60 64,621 +0.05(+0.28%)
Aug 15, 2018 17.50 17.60 17.50 17.55 54,819 -0.05(-0.28%)
Aug 14, 2018 17.50 17.70 17.50 17.60 80,544 +0.05(+0.28%)
Aug 13, 2018 17.50 17.65 17.50 17.55 54,389 -0.05(-0.28%)
Aug 10, 2018 17.60 17.64 17.50 17.60 88,400 +0.00(+0.00%)
Aug 09, 2018 17.50 17.70 17.50 17.60 60,824 +0.10(+0.57%)
Aug 08, 2018 17.65 17.65 17.50 17.50 62,294 -0.10(-0.57%)
Aug 07, 2018 17.65 17.65 17.50 17.60 106,323 +0.00(+0.00%)
Aug 06, 2018 17.60 17.70 17.50 17.60 98,115 +0.05(+0.28%)
Aug 03, 2018 17.70 17.70 17.48 17.55 153,300 -0.05(-0.28%)
Aug 02, 2018 17.25 17.65 17.25 17.60 98,268 +0.05(+0.28%)
Aug 01, 2018 17.35 17.60 17.30 17.55 74,744 +0.15(+0.86%)
Jul 31, 2018 17.40 17.50 17.35 17.40 108,786 -0.10(-0.57%)
Jul 30, 2018 17.45 17.50 17.35 17.50 124,670 +0.00(+0.00%)
Jul 27, 2018 17.70 17.75 17.50 17.50 132,700 -0.15(-0.85%)
Jul 26, 2018 17.75 17.75 17.55 17.65 137,947 +0.00(+0.00%)
Jul 25, 2018 17.60 17.70 17.50 17.65 141,402 +0.05(+0.28%)
Jul 24, 2018 17.60 17.62 17.40 17.60 119,433 +0.05(+0.28%)
Jul 23, 2018 17.50 17.59 17.35 17.55 115,303 +0.20(+1.15%)
Jul 20, 2018 17.30 17.40 17.25 17.35 71,457 +0.05(+0.29%)
Jul 19, 2018 17.25 17.35 17.10 17.30 99,401 -0.05(-0.29%)
Jul 18, 2018 17.65 17.65 17.25 17.35 287,950 -0.55(-3.07%)
Jul 17, 2018 17.90 18.00 17.80 17.90 313,932 +0.00(+0.00%)
Jul 16, 2018 18.25 18.30 17.80 17.90 371,330 -0.05(-0.28%)
Jul 13, 2018 17.75 17.95 17.75 17.95 132,938 +0.15(+0.84%)
Jul 12, 2018 17.85 17.90 17.70 17.80 124,696 +0.00(+0.00%)
Jul 11, 2018 17.90 17.90 17.75 17.80 90,515 -0.10(-0.56%)
Jul 10, 2018 18.00 18.00 17.80 17.90 109,554 +0.00(+0.00%)
Jul 09, 2018 17.95 17.95 17.90 17.90 195,312 +0.00(+0.00%)
Jul 06, 2018 17.55 17.90 17.42 17.90 323,017 +0.50(+2.87%)
Jul 05, 2018 17.35 17.50 17.25 17.40 121,414 +0.10(+0.58%)
Jul 03, 2018 17.30 17.30 17.30 0 +0.20(+1.17%)
Jul 02, 2018 17.25 17.30 17.00 17.10 199,131 -0.20(-1.16%)
Jun 29, 2018 17.45 17.45 17.20 17.30 179,111 -0.10(-0.57%)
Jun 28, 2018 17.25 17.42 17.15 17.40 185,001 +0.15(+0.87%)
Jun 27, 2018 17.65 17.65 17.25 17.25 101,571 -0.35(-1.99%)
Jun 26, 2018 17.50 17.70 17.44 17.60 156,232 +0.10(+0.57%)
Jun 25, 2018 17.50 17.55 17.31 17.50 200,543 +0.00(+0.00%)
Jun 22, 2018 17.35 17.60 17.30 17.50 206,963 +0.05(+0.29%)
Jun 21, 2018 17.15 17.55 17.05 17.45 287,071 +0.20(+1.16%)
Jun 20, 2018 17.10 17.31 17.10 17.25 87,326 +0.15(+0.88%)
Jun 19, 2018 17.15 17.17 17.05 17.10 133,215 -0.05(-0.29%)
Jun 18, 2018 17.00 17.15 17.00 17.15 143,709 +0.15(+0.88%)
Jun 15, 2018 17.20 17.00 17.00 178,500 -0.20(-1.16%)
Jun 14, 2018 17.25 17.35 17.10 17.20 135,868 -0.05(-0.29%)
Jun 13, 2018 17.40 17.50 17.20 17.25 146,430 -0.15(-0.86%)
Jun 12, 2018 17.60 17.65 17.35 17.40 168,482 -0.20(-1.14%)
Jun 11, 2018 17.30 17.65 17.20 17.60 347,988 +0.45(+2.62%)
Jun 08, 2018 16.90 17.20 16.90 17.15 149,394 +0.25(+1.48%)
Jun 07, 2018 16.80 17.00 16.75 16.90 139,103 +0.20(+1.20%)
Jun 06, 2018 16.90 16.65 16.70 118,060 +0.00(+0.00%)
Jun 05, 2018 16.85 16.87 16.60 16.70 122,769 -0.10(-0.60%)
Jun 04, 2018 16.80 16.90 16.70 16.80 136,450 +0.05(+0.30%)
Jun 01, 2018 16.55 16.75 16.50 16.75 111,512 +0.30(+1.82%)
May 31, 2018 16.55 16.64 16.30 16.45 159,137 -0.10(-0.60%)
May 30, 2018 16.70 16.70 16.50 16.55 135,724 +0.00(+0.00%)
May 29, 2018 16.80 16.85 16.50 16.55 198,327 -0.10(-0.60%)
May 25, 2018 16.65 16.65 16.65 0 +0.15(+0.91%)
May 24, 2018 16.50 16.60 16.42 16.50 158,902 +0.05(+0.30%)
May 23, 2018 16.00 16.50 15.90 16.45 344,259 +0.50(+3.13%)
May 22, 2018 15.70 16.00 15.59 15.95 396,807 +0.45(+2.90%)
May 21, 2018 15.55 15.65 15.40 15.50 210,114 +0.10(+0.65%)
May 18, 2018 15.45 15.60 15.35 15.40 142,202 +0.00(+0.00%)
May 17, 2018 15.55 15.60 15.35 15.40 162,844 -0.10(-0.65%)
May 16, 2018 15.55 15.65 15.45 15.50 212,070 -0.10(-0.64%)
May 15, 2018 15.60 15.80 15.53 15.60 216,891 -0.05(-0.32%)
May 14, 2018 15.70 15.80 15.50 15.65 163,545 -0.05(-0.32%)
May 11, 2018 15.70 15.82 15.65 15.70 131,187 -0.05(-0.32%)
May 10, 2018 15.80 15.85 15.65 15.75 143,485 +0.05(+0.32%)
May 09, 2018 16.05 16.05 15.60 15.70 166,541 -0.30(-1.88%)
May 08, 2018 15.90 16.02 15.80 16.00 157,108 +0.10(+0.63%)
May 07, 2018 15.35 16.05 15.35 15.90 453,964 +0.50(+3.25%)
May 04, 2018 15.45 15.55 15.20 15.40 158,802 -0.10(-0.65%)
May 03, 2018 15.50 15.75 15.15 15.50 170,733 -0.10(-0.64%)
May 02, 2018 15.60 15.75 15.45 15.60 120,312 +0.00(+0.00%)
May 01, 2018 15.60 15.70 15.40 15.60 110,054 +0.10(+0.65%)
Apr 30, 2018 15.35 15.70 15.35 15.50 210,895 +0.20(+1.31%)
Apr 27, 2018 15.10 15.50 14.80 15.30 405,098 +0.30(+2.00%)
Apr 26, 2018 15.65 15.65 14.60 15.00 702,716 -0.55(-3.54%)
Apr 25, 2018 16.05 16.15 15.40 15.55 675,563 -0.60(-3.72%)
Apr 24, 2018 16.25 16.32 15.90 16.15 228,097 -0.10(-0.62%)
Apr 23, 2018 16.20 16.35 16.05 16.25 223,177 +0.00(+0.00%)
Apr 20, 2018 16.10 16.30 16.05 16.25 153,440 +0.10(+0.62%)
Apr 19, 2018 16.10 16.25 16.01 16.15 120,765 +0.05(+0.31%)
Apr 18, 2018 16.25 16.30 16.10 16.10 151,591 -0.50(-3.01%)
Apr 17, 2018 16.85 16.85 16.55 16.60 186,090 -0.20(-1.19%)
Apr 16, 2018 16.55 16.85 16.45 16.80 227,740 +0.40(+2.44%)
Apr 13, 2018 16.55 16.62 16.40 16.40 71,516 -0.20(-1.20%)
Apr 12, 2018 16.45 16.60 16.35 16.60 76,596 +0.20(+1.22%)
Apr 11, 2018 16.25 16.45 16.25 16.40 72,813 +0.05(+0.31%)
Apr 10, 2018 16.25 16.50 16.25 16.35 109,780 +0.10(+0.62%)
Apr 09, 2018 16.30 16.40 16.23 16.25 116,710 -0.10(-0.61%)
Apr 06, 2018 16.55 16.62 16.30 16.35 157,524 -0.10(-0.61%)
Apr 05, 2018 16.50 16.60 16.35 16.45 77,976 +0.00(+0.00%)
Apr 04, 2018 16.10 16.55 16.10 16.45 134,764 +0.20(+1.23%)
Apr 03, 2018 16.10 16.30 16.10 16.25 135,963 +0.05(+0.31%)
Apr 02, 2018 16.40 16.46 15.70 16.20 344,227 -0.20(-1.22%)
Mar 29, 2018 16.40 16.40 16.40 0 -0.10(-0.61%)
Mar 28, 2018 16.45 16.55 16.30 16.50 108,284 +0.10(+0.61%)
Mar 27, 2018 16.80 16.85 16.40 16.40 162,916 -0.35(-2.09%)
Mar 26, 2018 16.70 16.90 16.55 16.75 163,267 +0.25(+1.52%)
Mar 23, 2018 16.70 16.77 16.40 16.50 183,293 -0.20(-1.20%)
Mar 22, 2018 16.85 16.85 16.70 16.70 89,564 -0.15(-0.89%)
Mar 21, 2018 16.80 17.00 16.70 16.85 124,735 +0.10(+0.60%)
Mar 20, 2018 16.75 16.90 16.70 16.75 79,658 -0.10(-0.59%)
Mar 19, 2018 16.85 16.85 16.66 16.85 64,648 +0.10(+0.60%)
Mar 16, 2018 16.80 16.90 16.66 16.75 193,319 +0.00(+0.00%)
Mar 15, 2018 16.90 16.90 16.55 16.75 122,725 -0.15(-0.89%)
Mar 14, 2018 16.90 16.90 16.75 16.90 53,829 +0.00(+0.00%)
Mar 13, 2018 16.95 16.95 16.79 16.90 126,822 +0.00(+0.00%)
Mar 12, 2018 16.90 16.90 16.70 16.90 92,801 +0.10(+0.60%)
Mar 09, 2018 16.60 16.80 16.50 16.80 97,153 +0.25(+1.51%)
Mar 08, 2018 16.50 16.65 16.35 16.55 233,631 +0.20(+1.22%)
Mar 07, 2018 16.30 16.35 282,548 -0.05(-0.30%)
Mar 06, 2018 16.50 16.65 16.35 16.40 200,359 -0.10(-0.61%)
Mar 05, 2018 16.60 16.60 16.30 16.50 135,638 -0.05(-0.30%)
Mar 02, 2018 16.45 16.70 16.40 16.55 97,624 +0.00(+0.00%)
Mar 01, 2018 17.00 17.00 16.48 16.55 116,655 -0.15(-0.90%)
Feb 28, 2018 16.65 16.85 16.45 16.70 136,114 +0.20(+1.21%)
Feb 27, 2018 16.50 16.65 16.35 16.50 144,661 +0.00(+0.00%)
Feb 26, 2018 16.50 16.58 16.25 16.50 171,359 +0.05(+0.30%)
Feb 23, 2018 16.55 16.59 16.40 16.45 111,023 -0.10(-0.60%)
Feb 22, 2018 16.60 16.70 16.45 16.55 55,383 -0.05(-0.30%)
Feb 21, 2018 16.45 16.80 16.40 16.60 127,281 +0.15(+0.91%)
Feb 20, 2018 16.60 16.70 16.35 16.45 172,388 +0.00(+0.00%)
Feb 16, 2018 16.45 16.45 16.45 0 -0.20(-1.20%)
Feb 15, 2018 16.75 16.77 16.60 16.65 50,826 -0.15(-0.89%)
Feb 14, 2018 16.30 16.80 16.30 16.80 154,507 +0.40(+2.44%)
Feb 13, 2018 16.25 16.50 16.25 16.40 124,149 -0.10(-0.61%)
Feb 12, 2018 16.45 16.50 16.30 16.50 94,483 +0.10(+0.61%)
Feb 09, 2018 16.50 16.50 16.10 16.40 249,834 +0.05(+0.31%)
Feb 08, 2018 16.50 16.51 16.35 16.35 126,669 -0.10(-0.61%)
Feb 07, 2018 16.55 16.76 16.45 16.45 141,814 -0.15(-0.90%)
Feb 06, 2018 16.35 16.80 16.15 16.60 240,768 +0.02(+0.15%)
Feb 05, 2018 16.85 16.85 16.50 16.58 223,316 -0.32(-1.92%)
Feb 02, 2018 17.00 17.05 16.85 16.90 186,892 -0.10(-0.59%)
Feb 01, 2018 16.85 17.10 16.85 17.00 145,855 +0.10(+0.59%)
Jan 31, 2018 17.00 17.00 16.75 16.90 195,861 -0.05(-0.29%)
Jan 30, 2018 17.00 17.00 16.98 16.95 220,818 -0.10(-0.59%)
Jan 29, 2018 17.10 17.20 17.05 17.05 201,034 -0.10(-0.58%)
Jan 26, 2018 17.15 17.25 16.95 17.15 240,887 +0.05(+0.29%)
Jan 25, 2018 16.90 17.10 16.80 17.10 215,551 +0.35(+2.09%)
Jan 24, 2018 16.90 17.00 16.65 16.75 153,197 -0.15(-0.89%)
Jan 23, 2018 16.90 17.00 16.80 16.90 220,759 +0.00(+0.00%)
Jan 22, 2018 16.90 16.95 16.65 16.90 216,033 +0.00(+0.00%)
Jan 19, 2018 16.75 16.95 16.70 16.90 159,765 +0.10(+0.60%)
Jan 18, 2018 16.75 17.05 16.50 16.80 343,935 +0.00(+0.00%)
Jan 17, 2018 16.90 16.95 16.65 16.80 199,418 -0.40(-2.33%)
Jan 16, 2018 17.25 17.65 17.15 17.20 420,081 -0.30(-1.71%)
Jan 12, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 11, 2018 17.30 17.59 17.10 17.50 200,569 +0.30(+1.74%)
Jan 10, 2018 17.05 17.35 17.00 17.20 193,306 +0.00(+0.00%)
Jan 09, 2018 17.50 17.50 17.10 17.20 123,537 -0.20(-1.15%)
Jan 08, 2018 17.55 17.55 17.15 17.40 191,716 +0.00(+0.00%)
Jan 05, 2018 17.75 17.75 17.20 17.40 197,908 -0.15(-0.85%)
Jan 04, 2018 17.50 17.88 17.40 17.55 352,086 +0.15(+0.86%)
Jan 03, 2018 16.85 17.50 16.85 17.40 398,377 +0.50(+2.96%)
Jan 02, 2018 17.05 17.23 16.85 16.90 187,686 -0.05(-0.29%)
Dec 29, 2017 16.95 16.95 16.95 0 -0.15(-0.88%)
Dec 28, 2017 17.20 17.20 17.05 17.10 86,497 -0.05(-0.29%)
Dec 27, 2017 17.15 17.20 17.05 17.15 95,646 +0.00(+0.00%)
Dec 26, 2017 16.95 17.20 16.95 17.15 124,759 +0.20(+1.18%)
Dec 22, 2017 16.95 17.10 16.84 16.95 218,612 -0.10(-0.59%)
Dec 21, 2017 16.75 17.12 16.75 17.05 271,687 +0.30(+1.79%)
Dec 20, 2017 16.70 16.90 16.70 16.75 270,986 +0.05(+0.30%)
Dec 19, 2017 16.65 16.80 16.55 16.70 235,937 +0.10(+0.60%)
Dec 18, 2017 16.65 16.85 16.60 16.60 246,532 -0.10(-0.60%)
Dec 15, 2017 16.80 16.80 16.65 16.70 174,581 -0.10(-0.60%)
Dec 14, 2017 16.75 16.85 16.62 16.80 187,635 +0.05(+0.30%)
Dec 13, 2017 16.75 16.85 16.65 16.75 219,140 -0.10(-0.59%)
Dec 12, 2017 16.90 16.93 16.70 16.85 114,966 -0.05(-0.30%)
Dec 11, 2017 16.65 16.95 16.65 16.90 134,439 +0.15(+0.90%)
Dec 08, 2017 16.85 16.90 16.67 16.75 249,760 -0.10(-0.59%)
Dec 07, 2017 16.75 16.90 16.69 16.85 214,604 +0.10(+0.60%)
Dec 06, 2017 16.70 16.85 16.65 16.75 140,030 +0.00(+0.00%)
Dec 05, 2017 16.80 16.90 16.70 16.75 108,744 -0.10(-0.59%)
Dec 04, 2017 17.00 17.00 16.80 16.85 149,479 -0.10(-0.59%)
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.