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 30, 2021 26.59 26.73 25.90 25.94 1,015,551 -0.74(-2.77%)
Nov 29, 2021 27.46 27.46 26.44 26.68 280,085 -0.48(-1.76%)
Nov 26, 2021 27.67 27.68 26.40 27.16 288,771 -0.86(-3.08%)
Nov 24, 2021 27.87 28.52 27.75 28.03 395,866 +0.14(+0.52%)
Nov 23, 2021 28.39 28.49 27.70 27.88 194,892 -0.36(-1.28%)
Nov 22, 2021 28.05 28.47 27.91 28.24 336,053 +0.26(+0.93%)
Nov 19, 2021 27.92 28.05 27.76 27.98 172,214 +0.05(+0.16%)
Nov 18, 2021 28.08 27.96 27.83 27.94 178,800 -0.22(-0.77%)
Nov 17, 2021 28.48 28.63 28.05 28.15 145,688 -0.26(-0.92%)
Nov 16, 2021 28.04 28.73 28.04 28.41 197,403 +0.00(+0.00%)
Nov 15, 2021 28.15 28.59 27.72 28.41 150,983 +0.72(+2.60%)
Nov 12, 2021 27.87 28.20 27.64 27.69 115,092 -0.14(-0.49%)
Nov 11, 2021 27.86 28.14 27.73 27.83 128,403 -0.14(-0.48%)
Nov 10, 2021 28.00 27.96 142,058 -0.07(-0.26%)
Nov 09, 2021 28.02 28.30 27.69 28.03 106,669 -0.03(-0.10%)
Nov 08, 2021 28.03 28.21 27.85 28.06 110,955 +0.04(+0.13%)
Nov 05, 2021 27.65 28.32 27.35 28.03 123,966 +0.59(+2.17%)
Nov 04, 2021 27.56 28.12 27.30 27.43 116,103 -0.06(-0.23%)
Nov 03, 2021 26.83 27.57 26.74 27.49 197,673 +0.75(+2.79%)
Nov 02, 2021 27.02 27.11 26.56 26.75 192,844 -0.18(-0.67%)
Nov 01, 2021 26.89 27.06 26.88 26.93 373,884 +0.05(+0.17%)
Oct 29, 2021 26.70 27.62 26.57 26.88 194,719 +0.33(+1.26%)
Oct 28, 2021 26.48 26.69 26.12 26.55 192,631 +0.08(+0.31%)
Oct 27, 2021 26.57 26.70 26.34 26.47 99,035 -0.23(-0.88%)
Oct 26, 2021 26.94 26.70 26.70 103,500 -0.32(-1.17%)
Oct 25, 2021 26.34 27.10 26.29 27.02 153,759 +0.68(+2.56%)
Oct 22, 2021 26.84 26.91 25.96 26.34 256,815 -0.37(-1.38%)
Oct 21, 2021 27.12 27.12 26.46 26.71 214,279 +0.18(+0.68%)
Oct 20, 2021 26.79 27.01 26.52 26.53 186,217 -0.29(-1.07%)
Oct 19, 2021 26.86 27.10 26.59 26.82 195,182 -0.07(-0.27%)
Oct 18, 2021 27.02 27.12 26.80 26.89 107,337 -0.22(-0.80%)
Oct 15, 2021 27.56 27.73 27.05 27.11 200,036 -0.32(-1.18%)
Oct 14, 2021 28.01 28.01 27.29 27.43 154,971 -0.25(-0.91%)
Oct 13, 2021 27.68 27.85 27.33 27.68 245,011 +0.08(+0.29%)
Oct 12, 2021 26.78 27.65 26.77 27.60 307,055 +0.94(+3.54%)
Oct 11, 2021 26.09 26.69 26.05 26.66 345,973 +0.68(+2.60%)
Oct 08, 2021 25.87 26.15 25.83 25.98 92,146 +0.11(+0.41%)
Oct 07, 2021 26.06 26.23 25.80 25.88 94,938 -0.03(-0.10%)
Oct 06, 2021 25.15 25.94 25.11 25.90 188,229 +0.62(+2.46%)
Oct 05, 2021 25.43 25.80 24.96 25.28 367,769 +0.12(+0.46%)
Oct 04, 2021 24.94 25.32 24.94 25.16 264,106 +0.22(+0.89%)
Oct 01, 2021 25.07 25.34 24.62 24.94 208,282 -0.13(-0.53%)
Sep 30, 2021 25.52 25.55 24.94 25.07 261,394 -0.34(-1.33%)
Sep 29, 2021 25.43 25.61 25.36 25.41 481,416 -0.02(-0.07%)
Sep 28, 2021 25.05 25.59 24.97 25.43 343,589 +0.26(+1.03%)
Sep 27, 2021 24.45 25.55 24.45 25.17 223,043 +0.60(+2.43%)
Sep 24, 2021 25.16 25.56 24.21 24.58 546,304 -1.00(-3.90%)
Sep 23, 2021 25.57 25.86 24.44 25.57 1,064,919 -0.15(-0.59%)
Sep 22, 2021 25.95 25.97 25.28 25.72 724,876 +0.01(+0.03%)
Sep 21, 2021 25.95 26.12 25.06 25.72 816,189 -0.35(-1.33%)
Sep 20, 2021 25.80 26.10 25.68 26.06 448,561 -0.22(-0.85%)
Sep 17, 2021 26.49 26.63 25.48 26.29 497,001 -0.42(-1.57%)
Sep 16, 2021 26.76 26.82 26.44 26.70 268,246 -0.12(-0.43%)
Sep 15, 2021 26.60 26.93 26.46 26.82 321,566 +0.27(+1.01%)
Sep 14, 2021 26.17 26.75 26.13 26.55 243,621 -0.15(-0.57%)
Sep 13, 2021 27.13 27.35 26.64 26.70 312,674 -0.39(-1.45%)
Sep 10, 2021 27.49 27.66 26.88 27.10 381,474 -0.22(-0.81%)
Sep 09, 2021 27.37 27.77 27.08 27.32 561,936 -0.20(-0.74%)
Sep 08, 2021 27.59 27.95 27.14 27.52 798,609 -0.25(-0.90%)
Sep 07, 2021 28.39 28.79 27.62 27.77 557,139 -0.21(-0.76%)
Sep 03, 2021 27.82 28.39 27.54 27.99 768,061 +0.18(+0.64%)
Sep 02, 2021 26.94 28.26 26.70 27.81 1,269,872 +0.21(+0.77%)
Sep 01, 2021 25.44 27.74 25.44 27.59 957,313 +2.25(+8.89%)
Aug 31, 2021 25.54 25.54 25.03 25.34 129,973 -0.10(-0.38%)
Aug 30, 2021 25.49 25.69 25.05 25.44 200,279 -0.18(-0.69%)
Aug 27, 2021 24.93 25.71 24.74 25.62 203,987 +0.94(+3.81%)
Aug 26, 2021 25.05 25.19 24.45 24.68 206,624 -0.25(-1.00%)
Aug 25, 2021 24.05 25.00 23.97 24.93 254,594 +0.92(+3.81%)
Aug 24, 2021 24.22 24.39 23.79 24.01 196,005 -0.16(-0.64%)
Aug 23, 2021 23.76 24.28 23.70 24.17 179,197 +0.55(+2.34%)
Aug 20, 2021 22.89 23.63 22.89 23.61 155,870 +0.73(+3.17%)
Aug 19, 2021 23.61 23.61 22.79 22.89 224,573 -0.73(-3.07%)
Aug 18, 2021 23.88 24.17 23.61 23.61 212,371 -0.24(-1.01%)
Aug 17, 2021 24.18 24.18 23.60 23.86 193,524 -0.19(-0.79%)
Aug 16, 2021 23.94 24.16 23.75 24.05 80,347 +0.13(+0.54%)
Aug 13, 2021 23.67 24.01 23.44 23.92 137,596 +0.04(+0.18%)
Aug 12, 2021 23.68 23.97 23.55 23.87 115,679 +0.23(+0.99%)
Aug 11, 2021 23.02 23.73 23.02 23.64 209,878 +0.52(+2.24%)
Aug 10, 2021 22.85 23.22 22.85 23.12 121,081 +0.25(+1.10%)
Aug 09, 2021 22.72 23.10 22.67 22.87 131,889 +0.10(+0.42%)
Aug 06, 2021 22.57 22.85 22.41 22.78 123,799 +0.29(+1.27%)
Aug 05, 2021 21.98 22.61 21.89 22.49 148,099 +0.68(+3.13%)
Aug 04, 2021 21.77 22.05 21.77 21.81 144,784 +0.03(+0.16%)
Aug 03, 2021 21.58 22.02 21.28 21.77 136,028 +0.29(+1.33%)
Aug 02, 2021 21.50 21.84 21.46 21.49 163,138 -0.08(-0.36%)
Jul 30, 2021 20.82 21.88 20.74 21.57 106,051 -0.11(-0.52%)
Jul 29, 2021 21.49 21.86 21.42 21.68 170,778 +0.11(+0.52%)
Jul 28, 2021 21.81 21.83 21.42 21.57 193,785 -0.22(-0.99%)
Jul 27, 2021 21.65 21.93 21.59 21.78 70,717 -0.05(-0.24%)
Jul 26, 2021 21.62 21.90 21.57 21.83 97,879 +0.10(+0.48%)
Jul 23, 2021 22.02 22.02 21.59 21.73 126,115 -0.14(-0.63%)
Jul 22, 2021 21.96 21.99 21.64 21.87 151,393 +0.06(+0.28%)
Jul 21, 2021 21.52 21.84 21.49 21.81 126,716 +0.53(+2.48%)
Jul 20, 2021 20.70 21.46 20.64 21.28 142,536 +0.45(+2.16%)
Jul 19, 2021 20.95 21.18 20.57 20.83 194,308 -0.33(-1.55%)
Jul 16, 2021 21.76 21.76 21.16 21.16 132,640 -0.43(-2.00%)
Jul 15, 2021 21.47 21.81 21.46 21.59 155,633 -0.09(-0.40%)
Jul 14, 2021 21.83 21.93 21.42 21.68 201,288 -0.27(-1.22%)
Jul 13, 2021 21.96 22.18 21.89 21.95 157,682 -0.07(-0.31%)
Jul 12, 2021 21.84 22.05 21.84 22.02 79,033 +0.14(+0.66%)
Jul 09, 2021 21.65 22.05 21.59 21.87 69,320 +0.41(+1.90%)
Jul 08, 2021 21.56 21.84 20.92 21.46 135,606 -0.32(-1.45%)
Jul 07, 2021 21.90 22.10 21.64 21.78 90,454 -0.14(-0.66%)
Jul 06, 2021 21.95 22.07 21.73 21.92 110,278 -0.14(-0.66%)
Jul 02, 2021 22.06 22.14 21.93 22.07 87,053 +0.15(+0.70%)
Jul 01, 2021 21.90 22.14 21.68 21.91 85,255 +0.20(+0.90%)
Jun 30, 2021 21.45 22.02 21.45 21.72 91,009 +0.22(+1.03%)
Jun 29, 2021 21.90 21.96 21.48 21.50 76,722 -0.36(-1.64%)
Jun 28, 2021 22.35 22.35 21.76 21.85 88,409 -0.32(-1.42%)
Jun 25, 2021 21.81 22.28 21.75 22.17 90,351 +0.24(+1.09%)
Jun 24, 2021 22.08 22.09 21.80 21.93 91,714 -0.06(-0.27%)
Jun 23, 2021 21.77 22.06 21.59 21.99 77,164 +0.33(+1.53%)
Jun 22, 2021 21.62 21.75 21.44 21.66 114,350 +0.08(+0.36%)
Jun 21, 2021 21.38 21.85 21.30 21.58 73,611 +0.23(+1.08%)
Jun 18, 2021 21.68 21.78 21.21 21.35 201,912 -0.43(-1.96%)
Jun 17, 2021 22.08 22.26 21.56 21.78 126,070 -0.40(-1.81%)
Jun 16, 2021 21.97 22.26 21.90 22.18 77,794 +0.12(+0.54%)
Jun 15, 2021 21.97 22.13 21.73 22.06 75,764 +0.08(+0.35%)
Jun 14, 2021 21.95 22.14 21.95 21.98 57,306 -0.06(-0.27%)
Jun 11, 2021 21.89 22.11 21.84 22.04 69,149 +0.20(+0.94%)
Jun 10, 2021 22.14 22.14 21.80 21.84 83,995 -0.24(-1.08%)
Jun 09, 2021 21.97 22.10 21.72 22.07 107,149 +0.04(+0.19%)
Jun 08, 2021 22.23 22.23 22.01 22.03 102,771 -0.18(-0.81%)
Jun 07, 2021 22.15 22.40 22.15 22.21 143,865 +0.06(+0.27%)
Jun 04, 2021 22.06 22.25 21.93 22.15 43,486 +0.03(+0.15%)
Jun 03, 2021 22.17 22.19 21.99 22.12 51,901 -0.01(-0.04%)
Jun 02, 2021 22.14 22.32 22.02 22.13 85,821 -0.03(-0.15%)
Jun 01, 2021 22.22 22.57 22.06 22.16 114,867 +0.06(+0.27%)
May 28, 2021 21.77 22.10 21.69 22.10 90,166 +0.32(+1.49%)
May 27, 2021 21.73 21.93 21.61 21.78 130,914 +0.23(+1.07%)
May 26, 2021 21.51 21.81 21.41 21.55 100,967 +0.07(+0.32%)
May 25, 2021 21.70 22.03 21.48 21.48 217,692 -0.12(-0.55%)
May 24, 2021 21.34 21.71 21.15 21.60 219,095 +0.23(+1.08%)
May 21, 2021 21.25 21.56 21.21 21.37 69,204 +0.09(+0.40%)
May 20, 2021 20.99 21.38 20.99 21.28 85,919 +0.14(+0.68%)
May 19, 2021 21.05 21.49 20.87 21.14 165,883 -0.23(-1.08%)
May 18, 2021 21.04 21.61 21.04 21.37 145,117 +0.23(+1.09%)
May 17, 2021 20.65 21.20 20.65 21.14 193,268 +0.32(+1.51%)
May 14, 2021 20.78 21.06 20.73 20.82 221,097 -0.11(-0.53%)
May 13, 2021 20.44 21.04 20.34 20.93 287,912 +0.37(+1.78%)
May 12, 2021 21.40 21.70 20.50 20.57 455,325 -1.20(-5.52%)
May 11, 2021 22.31 22.36 21.73 21.77 150,359 -0.80(-3.55%)
May 10, 2021 22.81 23.16 22.54 22.57 216,416 -0.06(-0.26%)
May 07, 2021 22.44 22.76 22.36 22.63 161,962 +0.02(+0.08%)
May 06, 2021 22.84 22.84 22.23 22.61 196,996 -0.04(-0.19%)
May 05, 2021 22.52 22.78 22.36 22.65 227,499 +0.40(+1.80%)
May 04, 2021 21.76 22.27 21.72 22.25 161,815 +0.37(+1.67%)
May 03, 2021 21.67 22.36 21.58 21.89 190,463 +0.22(+1.02%)
Apr 30, 2021 21.46 22.15 20.87 21.67 364,116 +0.63(+3.00%)
Apr 29, 2021 21.38 21.61 20.95 21.04 129,017 -0.44(-2.06%)
Apr 28, 2021 21.30 21.61 21.30 21.48 78,083 +0.06(+0.28%)
Apr 27, 2021 21.04 21.45 21.04 21.42 97,918 +0.37(+1.74%)
Apr 26, 2021 20.82 21.23 20.80 21.05 93,883 +0.22(+1.06%)
Apr 23, 2021 20.31 21.03 20.31 20.83 166,735 +0.21(+1.03%)
Apr 22, 2021 20.77 20.79 20.49 20.62 173,068 +0.02(+0.08%)
Apr 21, 2021 20.33 20.81 20.18 20.60 170,673 +0.15(+0.75%)
Apr 20, 2021 20.76 20.93 20.44 20.45 147,852 -0.23(-1.11%)
Apr 19, 2021 20.68 20.75 20.48 20.68 125,451 -0.03(-0.16%)
Apr 16, 2021 20.79 21.00 20.70 20.71 112,487 -0.13(-0.61%)
Apr 15, 2021 20.91 21.01 20.75 20.84 97,859 -0.05(-0.24%)
Apr 14, 2021 21.09 21.09 20.73 20.89 202,303 -0.36(-1.68%)
Apr 13, 2021 21.15 21.28 20.99 21.25 160,106 -0.04(-0.20%)
Apr 12, 2021 20.97 21.35 20.82 21.29 178,647 +0.34(+1.64%)
Apr 09, 2021 20.95 21.01 20.82 20.95 137,337 -0.04(-0.20%)
Apr 08, 2021 20.73 20.99 20.45 20.99 180,879 +0.29(+1.42%)
Apr 07, 2021 20.28 20.72 20.20 20.69 166,881 +0.41(+2.03%)
Apr 06, 2021 19.72 20.29 19.70 20.28 164,025 +0.62(+3.16%)
Apr 05, 2021 19.65 19.78 19.35 19.66 224,137 +0.00(+0.00%)
Apr 01, 2021 19.30 19.73 19.30 19.66 142,340 +0.23(+1.17%)
Mar 31, 2021 19.59 19.72 19.29 19.44 171,067 -0.14(-0.73%)
Mar 30, 2021 19.48 19.70 19.31 19.58 99,489 +0.23(+1.17%)
Mar 29, 2021 19.42 19.69 19.28 19.35 152,904 -0.35(-1.79%)
Mar 26, 2021 19.76 19.91 19.40 19.70 106,249 +0.05(+0.26%)
Mar 25, 2021 19.23 19.81 18.91 19.65 253,793 +0.26(+1.34%)
Mar 24, 2021 19.83 20.26 19.33 19.39 104,043 -0.25(-1.28%)
Mar 23, 2021 20.15 20.23 19.54 19.65 122,363 -0.66(-3.27%)
Mar 22, 2021 20.40 20.48 20.00 20.31 272,623 -0.31(-1.51%)
Mar 19, 2021 19.88 20.77 19.86 20.62 716,585 +0.50(+2.50%)
Mar 18, 2021 20.04 20.33 19.99 20.12 215,680 +0.16(+0.80%)
Mar 17, 2021 19.80 20.00 19.70 19.96 178,477 +0.08(+0.38%)
Mar 16, 2021 20.07 20.24 19.72 19.88 272,831 -0.34(-1.66%)
Mar 15, 2021 20.02 20.32 20.00 20.22 192,927 +0.07(+0.33%)
Mar 12, 2021 19.96 20.22 19.96 20.15 141,268 +0.14(+0.71%)
Mar 11, 2021 19.93 20.21 19.79 20.01 136,158 +0.02(+0.08%)
Mar 10, 2021 20.04 20.22 19.97 19.99 158,701 -0.05(-0.25%)
Mar 09, 2021 20.52 20.52 20.03 20.04 272,783 -0.33(-1.61%)
Mar 08, 2021 19.92 20.56 19.87 20.37 257,066 +0.37(+1.85%)
Mar 05, 2021 20.25 20.25 19.34 20.00 260,858 -0.14(-0.71%)
Mar 04, 2021 20.56 20.65 19.73 20.14 211,507 -0.37(-1.80%)
Mar 03, 2021 20.06 20.70 19.92 20.51 245,959 +0.35(+1.75%)
Mar 02, 2021 19.28 20.48 19.27 20.16 298,731 +1.08(+5.68%)
Mar 01, 2021 20.17 20.65 18.98 19.07 467,612 -0.78(-3.93%)
Feb 26, 2021 20.04 20.30 19.73 19.86 341,855 -0.15(-0.76%)
Feb 25, 2021 19.59 20.38 19.59 20.01 403,472 +0.42(+2.14%)
Feb 24, 2021 19.23 19.77 19.21 19.59 263,618 +0.35(+1.83%)
Feb 23, 2021 19.33 19.41 18.89 19.23 160,120 -0.06(-0.30%)
Feb 22, 2021 19.73 19.82 19.19 19.29 129,017 -0.51(-2.59%)
Feb 19, 2021 19.54 19.86 19.31 19.80 116,492 +0.27(+1.38%)
Feb 18, 2021 19.28 19.65 18.91 19.54 177,628 +0.09(+0.47%)
Feb 17, 2021 19.65 19.74 19.23 19.44 151,088 -0.53(-2.65%)
Feb 16, 2021 19.73 19.97 19.54 19.97 198,214 +0.45(+2.28%)
Feb 12, 2021 19.24 19.65 18.99 19.53 267,290 +0.34(+1.79%)
Feb 11, 2021 19.04 19.19 18.86 19.18 119,465 +0.23(+1.20%)
Feb 10, 2021 19.04 19.13 18.80 18.96 163,840 -0.08(-0.44%)
Feb 09, 2021 18.34 19.10 18.30 19.04 244,748 +0.65(+3.56%)
Feb 08, 2021 17.94 18.51 17.94 18.39 208,800 +0.39(+2.15%)
Feb 05, 2021 17.65 18.02 17.65 18.00 117,326 +0.01(+0.05%)
Feb 04, 2021 17.83 18.05 17.83 17.99 77,248 +0.21(+1.18%)
Feb 03, 2021 17.36 17.83 17.36 17.78 146,941 +0.23(+1.29%)
Feb 02, 2021 17.29 17.61 17.29 17.55 92,314 +0.34(+1.95%)
Feb 01, 2021 17.46 17.48 17.13 17.22 295,909 -0.08(-0.44%)
Jan 29, 2021 17.54 17.61 17.08 17.29 277,772 -0.13(-0.77%)
Jan 28, 2021 17.58 17.59 17.27 17.43 246,438 -0.02(-0.10%)
Jan 27, 2021 17.21 17.58 17.19 17.45 270,589 -0.06(-0.34%)
Jan 26, 2021 17.58 17.76 17.29 17.50 188,347 -0.08(-0.43%)
Jan 25, 2021 17.93 17.93 17.22 17.58 377,470 -0.36(-2.01%)
Jan 22, 2021 18.01 18.20 17.74 17.94 306,478 -0.03(-0.19%)
Jan 21, 2021 17.82 18.13 17.80 17.97 314,064 +0.04(+0.23%)
Jan 20, 2021 18.26 18.26 17.76 17.93 212,021 -0.25(-1.39%)
Jan 19, 2021 17.97 18.43 17.94 18.18 274,826 +0.18(+0.98%)
Jan 15, 2021 17.66 18.03 17.55 18.01 212,140 +0.17(+0.94%)
Jan 14, 2021 17.63 17.92 17.45 17.84 321,427 +0.08(+0.47%)
Jan 13, 2021 17.76 17.83 17.41 17.76 390,293 -0.06(-0.32%)
Jan 12, 2021 17.51 17.83 17.38 17.81 377,328 +0.45(+2.57%)
Jan 11, 2021 17.13 17.40 17.09 17.37 256,293 +0.24(+1.40%)
Jan 08, 2021 17.34 17.34 16.86 17.13 220,718 -0.05(-0.29%)
Jan 07, 2021 17.15 17.39 16.97 17.18 170,632 +0.16(+0.92%)
Jan 06, 2021 17.07 17.44 16.92 17.02 361,841 +0.72(+4.41%)
Jan 05, 2021 16.01 16.53 16.01 16.30 186,472 +0.26(+1.59%)
Jan 04, 2021 16.14 16.48 15.98 16.05 326,112 -0.01(-0.05%)
Dec 31, 2020 16.06 16.06 16.06 157,639 +0.17(+1.09%)
Dec 30, 2020 15.74 16.04 15.74 15.88 157,639 +0.12(+0.79%)
Dec 29, 2020 16.03 16.03 15.71 15.76 155,320 -0.21(-1.29%)
Dec 28, 2020 16.22 16.38 15.91 15.96 190,725 -0.23(-1.43%)
Dec 24, 2020 16.23 16.23 16.05 16.20 73,290 +0.08(+0.51%)
Dec 23, 2020 16.06 16.25 16.02 16.11 143,148 +0.11(+0.67%)
Dec 22, 2020 15.89 16.18 15.78 16.01 139,865 +0.03(+0.21%)
Dec 21, 2020 16.43 16.49 15.89 15.97 365,584 -0.65(-3.92%)
Dec 18, 2020 16.54 16.67 16.34 16.63 250,398 +0.14(+0.85%)
Dec 17, 2020 16.02 16.62 15.53 16.48 577,790 +0.19(+1.17%)
Dec 16, 2020 16.46 16.63 16.30 16.30 319,466 -0.44(-2.61%)
Dec 15, 2020 16.88 17.13 16.65 16.73 227,736 -0.23(-1.36%)
Dec 14, 2020 17.02 17.32 16.93 16.96 298,188 -0.30(-1.72%)
Dec 11, 2020 17.66 17.83 16.82 17.26 267,963 -0.37(-2.11%)
Dec 10, 2020 16.48 17.81 16.47 17.63 902,244 +1.00(+6.01%)
Dec 09, 2020 16.51 16.77 16.43 16.63 200,739 +0.28(+1.72%)
Dec 08, 2020 16.51 16.63 16.23 16.35 199,923 -0.19(-1.15%)
Dec 07, 2020 16.84 16.90 16.44 16.54 203,703 -0.15(-0.89%)
Dec 04, 2020 16.34 16.84 16.26 16.69 287,103 +0.31(+1.86%)
Dec 03, 2020 16.16 16.43 16.03 16.39 164,183 +0.36(+2.21%)
Dec 02, 2020 16.14 16.39 16.03 16.03 212,508 -0.11(-0.66%)
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.