Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.55 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.29 17.46 17.01 17.29 211,200 -0.43(-2.43%)
Oct 29, 2020 17.25 17.84 17.18 17.72 159,815 +0.55(+3.20%)
Oct 28, 2020 17.50 17.51 16.91 17.17 222,209 -0.52(-2.94%)
Oct 27, 2020 17.76 17.94 17.51 17.69 142,877 -0.18(-1.01%)
Oct 26, 2020 18.00 18.08 17.64 17.87 143,636 -0.35(-1.92%)
Oct 23, 2020 18.05 18.44 18.03 18.22 151,500 +0.23(+1.28%)
Oct 22, 2020 17.96 18.39 17.89 17.99 174,529 +0.24(+1.35%)
Oct 21, 2020 18.02 18.05 17.69 17.75 140,910 -0.17(-0.95%)
Oct 20, 2020 17.71 18.36 17.71 17.92 196,764 +0.07(+0.39%)
Oct 19, 2020 18.23 18.28 17.74 17.85 335,315 -0.51(-2.78%)
Oct 16, 2020 18.71 18.71 18.15 18.36 157,500 -0.35(-1.87%)
Oct 15, 2020 18.80 18.98 18.58 18.71 142,249 -0.22(-1.16%)
Oct 14, 2020 19.00 19.20 18.77 18.93 170,330 -0.68(-3.47%)
Oct 13, 2020 19.28 19.66 19.25 19.61 214,034 +0.24(+1.24%)
Oct 12, 2020 19.53 19.58 19.06 19.37 233,941 -0.19(-0.97%)
Oct 09, 2020 19.80 19.86 19.32 19.56 181,200 -0.21(-1.06%)
Oct 08, 2020 19.32 19.80 19.20 19.77 267,127 +0.56(+2.92%)
Oct 07, 2020 19.13 19.27 19.12 19.21 121,040 +0.12(+0.63%)
Oct 06, 2020 19.18 19.32 18.95 19.09 178,696 +0.02(+0.10%)
Oct 05, 2020 19.25 19.49 19.01 19.07 169,466 -0.08(-0.42%)
Oct 02, 2020 19.26 19.52 19.03 19.15 219,100 -0.29(-1.49%)
Oct 01, 2020 19.01 19.63 19.01 19.44 349,206 +0.38(+1.99%)
Sep 30, 2020 18.50 19.41 18.43 19.06 895,894 +0.75(+4.10%)
Sep 29, 2020 17.86 18.35 17.76 18.31 298,360 +0.31(+1.72%)
Sep 28, 2020 17.90 18.01 17.77 18.00 209,148 +0.31(+1.75%)
Sep 25, 2020 17.33 17.92 17.25 17.69 189,800 +0.41(+2.37%)
Sep 24, 2020 17.43 17.46 17.06 17.28 136,274 +0.03(+0.17%)
Sep 23, 2020 17.85 18.08 17.16 17.25 298,845 -0.35(-1.99%)
Sep 22, 2020 17.57 18.10 17.28 17.60 333,842 +0.65(+3.83%)
Sep 21, 2020 17.48 17.48 16.62 16.95 283,772 -0.75(-4.24%)
Sep 18, 2020 17.75 17.75 17.34 17.70 309,900 +0.08(+0.45%)
Sep 17, 2020 17.43 17.68 17.26 17.62 136,072 +0.19(+1.09%)
Sep 16, 2020 17.01 17.61 17.01 17.43 140,713 +0.41(+2.41%)
Sep 15, 2020 16.95 17.15 16.82 17.02 141,338 +0.10(+0.59%)
Sep 14, 2020 16.50 17.07 16.50 16.92 100,157 +0.54(+3.30%)
Sep 11, 2020 16.54 16.59 16.35 16.38 204,500 -0.15(-0.91%)
Sep 10, 2020 16.50 16.79 16.50 16.53 164,607 +0.00(+0.00%)
Sep 09, 2020 16.65 16.84 16.52 16.53 165,747 -0.10(-0.60%)
Sep 08, 2020 16.91 16.94 16.61 16.63 234,205 -0.23(-1.36%)
Sep 04, 2020 17.47 17.47 16.83 16.86 227,300 -0.39(-2.26%)
Sep 03, 2020 17.75 17.84 17.25 17.25 226,276 -0.50(-2.82%)
Sep 02, 2020 17.49 17.83 17.34 17.75 227,485 +0.26(+1.49%)
Sep 01, 2020 17.35 17.49 17.18 17.49 170,444 -0.01(-0.06%)
Aug 31, 2020 17.62 17.81 17.32 17.50 218,186 +0.01(+0.06%)
Aug 28, 2020 17.40 17.50 17.26 17.49 122,900 +0.16(+0.92%)
Aug 27, 2020 17.43 17.55 17.27 17.33 98,649 +0.05(+0.29%)
Aug 26, 2020 17.73 17.73 17.16 17.28 103,262 -0.23(-1.31%)
Aug 25, 2020 17.09 17.51 17.09 17.51 153,517 +0.36(+2.10%)
Aug 24, 2020 17.00 17.19 16.93 17.15 107,268 +0.18(+1.06%)
Aug 21, 2020 16.92 17.00 16.83 16.97 107,500 +0.04(+0.24%)
Aug 20, 2020 17.14 17.37 16.78 16.93 214,983 -0.46(-2.65%)
Aug 19, 2020 17.33 17.39 17.13 17.39 91,710 +0.14(+0.81%)
Aug 18, 2020 17.40 17.52 17.17 17.25 144,711 -0.26(-1.48%)
Aug 17, 2020 17.46 17.56 17.33 17.51 166,302 +0.09(+0.52%)
Aug 14, 2020 17.34 17.54 17.23 17.42 128,300 +0.10(+0.58%)
Aug 13, 2020 17.31 17.62 17.27 17.32 114,896 -0.16(-0.92%)
Aug 12, 2020 17.51 17.75 17.39 17.48 146,943 -0.01(-0.06%)
Aug 11, 2020 17.70 17.84 17.40 17.49 185,281 -0.14(-0.79%)
Aug 10, 2020 17.50 17.74 17.49 17.63 171,300 +0.34(+1.97%)
Aug 07, 2020 17.15 17.30 16.94 17.29 170,700 +0.27(+1.59%)
Aug 06, 2020 16.82 17.19 16.78 17.02 197,373 +0.39(+2.35%)
Aug 05, 2020 16.40 16.68 16.40 16.63 180,056 +0.25(+1.53%)
Aug 04, 2020 16.40 16.42 16.17 16.38 181,980 +0.00(+0.00%)
Aug 03, 2020 15.95 16.50 15.88 16.38 228,077 +0.43(+2.70%)
Jul 31, 2020 16.05 16.07 15.71 15.95 142,900 -0.05(-0.31%)
Jul 30, 2020 16.00 16.24 15.85 16.00 334,463 -0.16(-0.99%)
Jul 29, 2020 16.08 16.27 16.02 16.16 136,549 +0.01(+0.06%)
Jul 28, 2020 16.00 16.28 15.99 16.15 195,153 +0.21(+1.32%)
Jul 27, 2020 16.35 16.35 15.90 15.94 301,964 -0.28(-1.73%)
Jul 24, 2020 16.50 16.63 16.16 16.22 200,700 -0.28(-1.70%)
Jul 23, 2020 16.66 16.77 16.42 16.50 193,132 +0.05(+0.30%)
Jul 22, 2020 16.39 16.49 16.22 16.45 179,011 -0.05(-0.30%)
Jul 21, 2020 16.15 16.73 16.15 16.50 218,257 +0.27(+1.66%)
Jul 20, 2020 16.57 16.67 16.20 16.23 234,795 -0.50(-2.99%)
Jul 17, 2020 16.56 16.87 16.50 16.73 147,900 -0.03(-0.18%)
Jul 16, 2020 16.97 16.97 16.57 16.76 159,849 -0.21(-1.24%)
Jul 15, 2020 16.85 17.03 16.77 16.97 200,195 -0.08(-0.47%)
Jul 14, 2020 16.97 17.05 16.59 17.05 263,365 +0.39(+2.34%)
Jul 13, 2020 16.69 17.10 16.46 16.66 286,052 +0.15(+0.91%)
Jul 10, 2020 16.23 16.51 16.20 16.51 151,900 +0.41(+2.55%)
Jul 09, 2020 16.53 16.65 16.10 16.10 274,620 -0.52(-3.13%)
Jul 08, 2020 16.65 16.82 16.55 16.62 216,706 -0.11(-0.66%)
Jul 07, 2020 16.84 16.85 16.65 16.73 223,409 -0.23(-1.36%)
Jul 06, 2020 17.15 17.30 16.86 16.96 201,045 -0.12(-0.70%)
Jul 02, 2020 16.84 17.13 16.61 17.08 266,200 +0.41(+2.46%)
Jul 01, 2020 17.19 17.29 16.64 16.67 187,083 -0.57(-3.31%)
Jun 30, 2020 16.72 17.28 16.64 17.24 455,106 +0.71(+4.30%)
Jun 29, 2020 16.50 16.61 16.28 16.53 369,426 +0.01(+0.06%)
Jun 26, 2020 17.10 17.18 16.52 16.52 286,800 -0.52(-3.05%)
Jun 25, 2020 17.00 17.31 16.95 17.04 164,629 -0.03(-0.18%)
Jun 24, 2020 17.50 17.68 16.93 17.07 378,636 -0.63(-3.56%)
Jun 23, 2020 17.95 18.09 17.54 17.70 253,688 -0.25(-1.39%)
Jun 22, 2020 18.00 18.04 17.81 17.95 174,071 -0.15(-0.83%)
Jun 19, 2020 18.30 18.40 17.88 18.10 245,900 -0.08(-0.44%)
Jun 18, 2020 17.75 18.42 17.75 18.18 324,461 +0.29(+1.62%)
Jun 17, 2020 17.90 18.13 17.59 17.89 279,165 -0.09(-0.50%)
Jun 16, 2020 18.71 18.71 17.93 17.98 468,262 -0.19(-1.05%)
Jun 15, 2020 17.88 18.43 17.82 18.17 239,881 -0.24(-1.30%)
Jun 12, 2020 18.60 18.60 17.46 18.41 369,400 +0.55(+3.08%)
Jun 11, 2020 17.05 18.00 16.97 17.86 769,395 -0.23(-1.27%)
Jun 10, 2020 18.50 18.60 17.83 18.09 250,267 -0.59(-3.16%)
Jun 09, 2020 18.53 18.93 18.30 18.68 329,000 +0.00(+0.00%)
Jun 08, 2020 18.64 18.99 18.30 18.68 663,819 +0.53(+2.92%)
Jun 05, 2020 17.60 18.25 17.47 18.15 879,600 +0.86(+4.97%)
Jun 04, 2020 17.40 17.60 17.05 17.29 216,763 -0.26(-1.48%)
Jun 03, 2020 17.22 17.58 17.22 17.55 386,396 +0.42(+2.45%)
Jun 02, 2020 17.14 17.25 16.88 17.13 166,661 +0.12(+0.71%)
Jun 01, 2020 17.00 17.24 16.74 17.01 308,065 +0.04(+0.24%)
May 29, 2020 16.90 17.05 16.70 16.97 280,800 -0.08(-0.47%)
May 28, 2020 17.30 17.30 16.97 17.05 275,006 -0.15(-0.87%)
May 27, 2020 17.22 17.30 16.54 17.20 366,732 +0.23(+1.36%)
May 26, 2020 17.04 17.20 16.70 16.97 384,447 +0.32(+1.92%)
May 22, 2020 16.70 16.82 16.27 16.65 320,500 -0.17(-1.01%)
May 21, 2020 16.81 17.06 16.61 16.82 174,376 +0.01(+0.06%)
May 20, 2020 17.00 17.17 16.68 16.81 380,326 +0.06(+0.36%)
May 19, 2020 16.23 16.97 16.15 16.75 475,912 +0.43(+2.63%)
May 18, 2020 15.75 16.49 15.75 16.32 572,406 +0.92(+5.97%)
May 15, 2020 15.42 15.70 15.05 15.40 201,600 -0.06(-0.39%)
May 14, 2020 15.03 15.51 14.58 15.46 492,521 +0.10(+0.65%)
May 13, 2020 15.75 15.86 14.59 15.36 930,451 -0.42(-2.66%)
May 12, 2020 16.56 16.67 15.78 15.78 572,417 -0.90(-5.40%)
May 11, 2020 16.90 17.03 16.65 16.68 324,128 -0.31(-1.82%)
May 08, 2020 16.95 17.10 16.82 16.99 649,300 +0.30(+1.80%)
May 07, 2020 16.75 16.99 16.52 16.69 615,708 +0.22(+1.34%)
May 06, 2020 16.67 16.82 16.16 16.47 858,007 -0.05(-0.30%)
May 05, 2020 16.48 17.17 16.25 16.52 3,899,531 -2.41(-12.73%)
May 04, 2020 17.62 19.05 17.51 18.93 265,102 +0.79(+4.36%)
May 01, 2020 18.95 18.96 17.74 18.14 465,600 -1.95(-9.71%)
Apr 30, 2020 20.61 20.61 19.60 20.09 293,670 -0.70(-3.37%)
Apr 29, 2020 20.50 21.21 20.15 20.79 266,802 +0.89(+4.47%)
Apr 28, 2020 19.91 20.88 19.72 19.90 593,062 +0.00(+0.00%)
Apr 27, 2020 20.00 20.37 19.75 19.90 333,028 +0.39(+2.00%)
Apr 24, 2020 18.73 19.62 18.56 19.51 387,000 +0.99(+5.35%)
Apr 23, 2020 18.85 18.97 18.22 18.52 413,791 +0.30(+1.65%)
Apr 22, 2020 19.00 19.00 18.14 18.22 620,881 +0.04(+0.22%)
Apr 21, 2020 17.54 18.55 17.54 18.18 582,317 +0.31(+1.73%)
Apr 20, 2020 17.42 18.70 17.20 17.87 1,438,971 +2.03(+12.82%)
Apr 17, 2020 15.83 16.39 15.58 15.84 203,400 +0.35(+2.26%)
Apr 16, 2020 15.58 15.85 14.66 15.49 357,703 -0.10(-0.64%)
Apr 15, 2020 15.36 15.85 15.00 15.59 317,519 -0.69(-4.24%)
Apr 14, 2020 16.29 16.47 16.00 16.28 277,158 +0.26(+1.62%)
Apr 13, 2020 16.05 16.16 15.41 16.02 339,449 -0.02(-0.12%)
Apr 09, 2020 15.38 16.24 15.20 16.04 333,000 +0.97(+6.44%)
Apr 08, 2020 14.94 15.68 14.63 15.07 292,655 +0.60(+4.15%)
Apr 07, 2020 14.29 15.00 14.05 14.47 362,024 +0.53(+3.80%)
Apr 06, 2020 13.38 14.38 13.38 13.94 235,048 +0.95(+7.31%)
Apr 03, 2020 13.00 13.34 12.83 12.99 253,300 -0.02(-0.15%)
Apr 02, 2020 12.67 13.14 12.65 13.01 177,683 +0.28(+2.20%)
Apr 01, 2020 13.18 13.20 12.62 12.73 378,191 -0.67(-5.00%)
Mar 31, 2020 13.41 13.95 13.00 13.40 395,027 -0.16(-1.18%)
Mar 30, 2020 13.65 13.99 13.02 13.56 219,129 -0.09(-0.66%)
Mar 27, 2020 13.69 14.23 13.50 13.65 256,500 -0.15(-1.09%)
Mar 26, 2020 13.20 14.27 13.10 13.80 346,046 +0.58(+4.39%)
Mar 25, 2020 12.90 14.55 12.76 13.22 449,815 +0.38(+2.96%)
Mar 24, 2020 12.32 13.18 12.32 12.84 344,263 +0.89(+7.45%)
Mar 23, 2020 12.01 12.43 11.30 11.95 558,171 -0.56(-4.48%)
Mar 20, 2020 12.76 13.79 12.31 12.51 564,200 -0.09(-0.71%)
Mar 19, 2020 11.15 13.66 10.78 12.60 616,809 +1.45(+13.00%)
Mar 18, 2020 13.89 13.96 10.86 11.15 996,822 -3.03(-21.37%)
Mar 17, 2020 14.80 15.09 14.05 14.18 530,308 -0.52(-3.54%)
Mar 16, 2020 15.00 16.12 14.70 14.70 569,176 -1.88(-11.34%)
Mar 13, 2020 16.22 16.70 15.76 16.58 594,700 +0.93(+5.94%)
Mar 12, 2020 15.92 16.05 15.11 15.65 964,515 -1.13(-6.73%)
Mar 11, 2020 17.13 17.36 16.70 16.78 446,826 -0.68(-3.89%)
Mar 10, 2020 17.00 17.50 16.30 17.46 413,291 +1.12(+6.85%)
Mar 09, 2020 17.02 17.47 16.34 16.34 513,213 -1.49(-8.36%)
Mar 06, 2020 18.00 18.36 17.71 17.83 224,200 -0.56(-3.05%)
Mar 05, 2020 18.50 18.69 18.12 18.39 259,971 -0.40(-2.13%)
Mar 04, 2020 18.84 19.08 18.29 18.79 313,692 +0.04(+0.21%)
Mar 03, 2020 18.75 19.44 18.54 18.75 468,070 +0.03(+0.16%)
Mar 02, 2020 18.18 19.09 17.83 18.72 496,793 +0.39(+2.13%)
Feb 28, 2020 17.61 18.38 17.38 18.33 969,200 -0.17(-0.92%)
Feb 27, 2020 18.84 19.00 17.36 18.50 982,387 -0.79(-4.10%)
Feb 26, 2020 19.64 19.84 19.05 19.29 619,885 -0.41(-2.08%)
Feb 25, 2020 20.70 20.73 19.65 19.70 529,123 -0.88(-4.28%)
Feb 24, 2020 20.61 21.30 20.15 20.58 574,721 -0.88(-4.10%)
Feb 21, 2020 22.72 22.76 21.10 21.46 571,100 -1.45(-6.33%)
Feb 20, 2020 22.54 23.05 22.54 22.91 150,935 +0.37(+1.64%)
Feb 19, 2020 22.67 22.80 22.54 22.54 185,616 -0.08(-0.35%)
Feb 18, 2020 22.81 22.91 22.26 22.62 201,690 -0.34(-1.48%)
Feb 14, 2020 23.30 23.35 22.71 22.96 197,800 -0.38(-1.63%)
Feb 13, 2020 23.25 23.34 22.93 23.34 191,331 -0.02(-0.09%)
Feb 12, 2020 23.26 23.49 23.07 23.36 168,438 +0.05(+0.21%)
Feb 11, 2020 23.23 23.72 22.82 23.31 259,154 +0.11(+0.47%)
Feb 10, 2020 22.79 23.21 22.70 23.20 116,635 +0.37(+1.62%)
Feb 07, 2020 23.28 23.28 22.71 22.83 156,500 -0.48(-2.06%)
Feb 06, 2020 23.30 23.64 23.07 23.31 166,096 +0.21(+0.91%)
Feb 05, 2020 23.00 23.22 22.90 23.10 142,485 +0.20(+0.87%)
Feb 04, 2020 22.76 23.16 22.58 22.90 220,761 +0.21(+0.93%)
Feb 03, 2020 23.26 23.73 22.50 22.69 436,511 -0.60(-2.58%)
Jan 31, 2020 23.70 23.97 23.21 23.29 148,300 -0.48(-2.02%)
Jan 30, 2020 23.66 23.90 23.53 23.77 102,479 +0.01(+0.04%)
Jan 29, 2020 24.15 24.15 23.72 23.76 77,221 -0.26(-1.08%)
Jan 28, 2020 23.84 24.18 23.73 24.02 137,949 +0.17(+0.71%)
Jan 27, 2020 23.34 23.88 23.10 23.85 179,981 +0.11(+0.46%)
Jan 24, 2020 24.23 24.37 23.66 23.74 155,500 -0.49(-2.02%)
Jan 23, 2020 24.21 24.31 23.83 24.23 180,915 +0.19(+0.79%)
Jan 22, 2020 23.55 24.05 23.52 24.04 227,507 +0.42(+1.78%)
Jan 21, 2020 23.48 23.84 23.33 23.62 281,466 +0.24(+1.03%)
Jan 17, 2020 23.97 23.97 22.57 23.38 788,800 -0.79(-3.27%)
Jan 16, 2020 25.01 25.08 24.15 24.17 365,952 -0.73(-2.93%)
Jan 15, 2020 24.70 24.95 24.70 24.90 214,155 -0.31(-1.23%)
Jan 14, 2020 25.10 25.40 25.00 25.21 335,395 +0.21(+0.84%)
Jan 13, 2020 24.92 25.18 24.81 25.00 193,673 +0.15(+0.60%)
Jan 10, 2020 25.02 25.13 24.75 24.85 292,000 -0.17(-0.68%)
Jan 09, 2020 25.36 25.57 25.00 25.02 192,778 -0.17(-0.67%)
Jan 08, 2020 25.10 25.45 25.03 25.19 152,878 -0.10(-0.40%)
Jan 07, 2020 25.00 25.50 24.75 25.29 223,787 +0.37(+1.48%)
Jan 06, 2020 25.24 25.27 24.77 24.92 205,567 -0.50(-1.97%)
Jan 03, 2020 24.88 25.79 24.85 25.42 313,400 +0.30(+1.19%)
Jan 02, 2020 25.00 25.18 24.80 25.12 269,456 +0.26(+1.05%)
Dec 31, 2019 24.78 24.93 24.51 24.86 214,800 -0.07(-0.28%)
Dec 30, 2019 24.93 25.06 24.62 24.93 189,970 +0.00(+0.00%)
Dec 27, 2019 26.37 26.37 24.80 24.93 449,600 -1.27(-4.85%)
Dec 26, 2019 24.23 26.21 24.20 26.20 578,372 +1.96(+8.09%)
Dec 24, 2019 24.33 24.36 24.00 24.24 171,000 -0.23(-0.94%)
Dec 23, 2019 24.76 24.90 24.38 24.47 192,449 -0.33(-1.33%)
Dec 20, 2019 24.98 25.12 24.71 24.80 181,900 -0.16(-0.64%)
Dec 19, 2019 24.95 25.32 24.84 24.96 242,571 +0.02(+0.08%)
Dec 18, 2019 24.50 25.16 24.50 24.94 275,068 +0.57(+2.34%)
Dec 17, 2019 24.89 24.92 24.25 24.37 269,570 -0.57(-2.29%)
Dec 16, 2019 25.16 25.41 24.86 24.94 235,115 -0.04(-0.16%)
Dec 13, 2019 25.01 25.08 24.68 24.98 193,000 +0.13(+0.52%)
Dec 12, 2019 24.52 25.05 24.51 24.85 254,791 +0.42(+1.72%)
Dec 11, 2019 24.44 24.59 24.32 24.43 335,057 -0.07(-0.29%)
Dec 10, 2019 24.80 24.95 24.42 24.50 317,762 -0.16(-0.65%)
Dec 09, 2019 24.27 24.90 24.22 24.66 506,658 +0.86(+3.61%)
Dec 06, 2019 23.56 23.90 23.51 23.80 180,000 +0.37(+1.58%)
Dec 05, 2019 23.08 23.49 23.01 23.43 159,836 +0.42(+1.83%)
Dec 04, 2019 23.14 23.30 22.88 23.01 176,526 -0.02(-0.09%)
Dec 03, 2019 22.54 23.10 22.40 23.03 231,919 +0.13(+0.57%)
Dec 02, 2019 23.73 23.83 22.73 22.90 364,224 -0.80(-3.38%)
Nov 29, 2019 23.60 23.83 23.59 23.70 97,800 +0.11(+0.47%)
Nov 27, 2019 23.14 23.93 23.00 23.59 318,000 +0.44(+1.90%)
Nov 26, 2019 22.86 23.18 22.76 23.15 174,455 +0.33(+1.45%)
Nov 25, 2019 22.51 22.90 22.47 22.82 201,407 +0.33(+1.47%)
Nov 22, 2019 22.03 22.54 21.99 22.49 120,200 +0.50(+2.27%)
Nov 21, 2019 22.16 22.25 21.84 21.99 114,286 -0.16(-0.72%)
Nov 20, 2019 22.26 22.43 22.11 22.15 115,914 -0.10(-0.45%)
Nov 19, 2019 22.22 22.42 22.17 22.25 166,200 +0.05(+0.23%)
Nov 18, 2019 22.43 22.96 22.13 22.20 236,191 -0.28(-1.25%)
Nov 15, 2019 22.11 22.73 21.98 22.48 197,100 +0.40(+1.81%)
Nov 14, 2019 21.60 22.50 21.60 22.08 352,246 +0.61(+2.84%)
Nov 13, 2019 22.65 22.65 21.05 21.47 563,807 -1.27(-5.58%)
Nov 12, 2019 22.42 22.91 22.33 22.74 288,389 +0.32(+1.43%)
Nov 11, 2019 22.20 22.44 21.97 22.42 251,751 +0.18(+0.81%)
Nov 08, 2019 22.05 22.33 21.95 22.24 253,100 +0.15(+0.68%)
Nov 07, 2019 21.81 22.33 21.79 22.09 225,582 +0.39(+1.80%)
Nov 06, 2019 22.11 22.11 21.45 21.70 381,380 -0.48(-2.16%)
Nov 05, 2019 22.40 22.65 22.10 22.18 423,866 -0.10(-0.45%)
Nov 04, 2019 21.08 22.40 21.05 22.28 811,698 +1.41(+6.76%)
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.