Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.659 8.680 8.552 8.563 153,304 -0.11(-1.29%)
Nov 27, 2015 8.670 8.680 8.628 8.675 51,218 +0.03(+0.31%)
Nov 25, 2015 8.659 8.648 8.648 8.648 116,557 -0.02(-0.19%)
Nov 24, 2015 8.621 8.715 8.504 8.664 166,873 +0.11(+1.31%)
Nov 23, 2015 8.440 8.552 8.418 8.552 140,875 +0.10(+1.14%)
Nov 20, 2015 8.472 8.498 8.365 8.456 306,312 -0.01(-0.13%)
Nov 19, 2015 8.520 8.547 8.418 8.466 158,007 -0.05(-0.56%)
Nov 18, 2015 8.584 8.584 8.440 8.515 130,164 -0.01(-0.06%)
Nov 17, 2015 8.552 8.568 8.435 8.520 169,379 -0.02(-0.25%)
Nov 16, 2015 8.552 8.610 8.381 8.541 388,745 -0.02(-0.25%)
Nov 13, 2015 8.579 8.621 8.525 8.563 294,108 +0.00(+0.00%)
Nov 12, 2015 8.680 8.680 8.552 8.563 183,560 -0.11(-1.29%)
Nov 11, 2015 8.627 8.720 8.611 8.675 196,739 +0.08(+0.93%)
Nov 10, 2015 8.648 8.726 8.552 8.595 198,642 -0.12(-1.41%)
Nov 09, 2015 8.686 8.734 8.638 8.718 190,434 +0.07(+0.87%)
Nov 06, 2015 8.611 8.675 8.552 8.643 232,099 +0.03(+0.31%)
Nov 05, 2015 8.579 8.687 8.552 8.616 391,695 +0.01(+0.12%)
Nov 04, 2015 8.616 8.723 8.557 8.605 319,602 -0.01(-0.12%)
Nov 03, 2015 8.659 8.664 8.584 8.616 239,785 -0.05(-0.56%)
Nov 02, 2015 8.793 8.819 8.616 8.664 382,505 -0.13(-1.46%)
Oct 30, 2015 8.921 8.931 8.723 8.793 214,120 -0.11(-1.20%)
Oct 29, 2015 8.948 8.990 8.814 8.899 167,889 +0.01(+0.12%)
Oct 28, 2015 8.878 8.889 8.760 8.889 308,977 +0.01(+0.12%)
Oct 27, 2015 8.771 9.033 8.771 8.878 248,827 -0.05(-0.54%)
Oct 26, 2015 8.846 8.926 8.814 8.926 152,232 +0.11(+1.21%)
Oct 23, 2015 8.873 8.961 8.760 8.819 120,437 -0.05(-0.54%)
Oct 22, 2015 8.835 8.894 8.766 8.867 113,120 +0.11(+1.22%)
Oct 21, 2015 8.857 8.907 8.744 8.760 155,957 -0.09(-1.03%)
Oct 20, 2015 8.948 8.948 8.819 8.851 219,687 -0.03(-0.30%)
Oct 19, 2015 8.852 8.930 8.836 8.878 240,438 +0.02(+0.18%)
Oct 16, 2015 8.951 8.967 8.826 8.862 195,133 -0.09(-1.05%)
Oct 15, 2015 8.836 8.957 8.779 8.957 165,870 +0.18(+2.03%)
Oct 14, 2015 8.915 8.915 8.747 8.779 103,343 -0.09(-1.00%)
Oct 13, 2015 8.925 8.993 8.841 8.868 105,529 -0.12(-1.28%)
Oct 12, 2015 8.915 9.025 8.841 8.983 642,401 +0.10(+1.18%)
Oct 09, 2015 8.815 8.904 8.763 8.878 268,881 +0.09(+1.07%)
Oct 08, 2015 8.596 8.789 8.580 8.784 352,916 +0.19(+2.19%)
Oct 07, 2015 8.496 8.632 8.470 8.596 223,143 +0.10(+1.23%)
Oct 06, 2015 8.381 8.517 8.376 8.491 345,725 +0.09(+1.12%)
Oct 05, 2015 8.350 8.465 8.350 8.397 199,321 +0.05(+0.56%)
Oct 02, 2015 8.371 8.423 8.282 8.350 175,221 -0.02(-0.25%)
Oct 01, 2015 8.433 8.433 8.266 8.371 214,072 -0.06(-0.74%)
Sep 30, 2015 8.423 8.480 8.303 8.433 258,807 +0.09(+1.07%)
Sep 29, 2015 8.454 8.517 8.318 8.344 306,229 -0.16(-1.85%)
Sep 28, 2015 8.601 8.601 8.433 8.501 207,295 -0.02(-0.18%)
Sep 25, 2015 8.648 8.677 8.517 8.517 139,735 -0.07(-0.85%)
Sep 24, 2015 8.580 8.721 8.528 8.590 177,043 +0.01(+0.06%)
Sep 23, 2015 8.517 8.643 8.517 8.585 222,153 +0.06(+0.67%)
Sep 22, 2015 8.643 8.815 8.491 8.528 285,149 -0.27(-3.09%)
Sep 21, 2015 8.758 8.826 8.643 8.800 213,339 +0.06(+0.72%)
Sep 18, 2015 8.658 8.752 8.606 8.737 353,220 +0.01(+0.12%)
Sep 17, 2015 8.606 8.800 8.580 8.726 233,043 +0.14(+1.65%)
Sep 16, 2015 8.517 8.606 8.475 8.585 144,089 +0.09(+1.05%)
Sep 15, 2015 8.444 8.548 8.423 8.496 148,552 +0.06(+0.68%)
Sep 14, 2015 8.491 8.501 8.433 8.439 87,720 -0.06(-0.74%)
Sep 11, 2015 8.522 8.546 8.460 8.501 195,819 -0.02(-0.18%)
Sep 10, 2015 8.622 8.632 8.475 8.517 130,810 -0.09(-1.03%)
Sep 09, 2015 8.632 8.632 8.567 8.606 152,911 +0.00(+0.00%)
Sep 08, 2015 8.664 8.794 8.528 8.606 157,328 +0.01(+0.06%)
Sep 04, 2015 8.669 8.601 8.601 8.601 171,457 -0.12(-1.32%)
Sep 03, 2015 8.658 8.831 8.640 8.716 157,016 +0.06(+0.66%)
Sep 02, 2015 8.559 8.708 8.475 8.658 174,185 +0.11(+1.29%)
Sep 01, 2015 8.480 8.705 8.480 8.548 201,110 -0.19(-2.16%)
Aug 31, 2015 8.601 8.789 8.517 8.737 207,209 +0.15(+1.77%)
Aug 28, 2015 8.616 8.810 8.528 8.585 179,616 +0.00(+0.00%)
Aug 27, 2015 8.637 8.836 8.548 8.585 271,691 +0.06(+0.74%)
Aug 26, 2015 8.172 8.590 8.172 8.522 609,816 -0.01(-0.06%)
Aug 25, 2015 8.428 8.636 8.350 8.528 584,243 +0.22(+2.71%)
Aug 24, 2015 8.371 8.674 5.085 8.303 1,265,556 -0.22(-2.64%)
Aug 21, 2015 8.507 8.580 8.507 8.528 226,521 -0.01(-0.12%)
Aug 20, 2015 8.622 8.763 8.507 8.538 316,765 -0.08(-0.97%)
Aug 19, 2015 8.669 8.732 8.606 8.622 219,016 -0.06(-0.66%)
Aug 18, 2015 8.690 8.737 8.669 8.679 94,431 -0.03(-0.30%)
Aug 17, 2015 8.632 8.726 8.606 8.705 166,755 +0.05(+0.54%)
Aug 14, 2015 8.747 8.747 8.630 8.658 138,208 -0.06(-0.66%)
Aug 13, 2015 8.758 8.779 8.645 8.716 118,355 -0.04(-0.42%)
Aug 12, 2015 8.648 8.826 8.632 8.752 167,157 +0.01(+0.06%)
Aug 11, 2015 8.815 8.862 8.690 8.747 216,763 -0.05(-0.59%)
Aug 10, 2015 8.925 8.930 8.737 8.800 252,463 -0.13(-1.41%)
Aug 07, 2015 8.831 8.946 8.827 8.925 210,426 +0.08(+0.89%)
Aug 06, 2015 8.888 8.888 8.711 8.847 249,392 +0.16(+1.87%)
Aug 05, 2015 8.894 8.894 8.658 8.684 190,152 -0.12(-1.31%)
Aug 04, 2015 8.841 8.888 8.768 8.800 147,272 +0.04(+0.48%)
Aug 03, 2015 8.800 8.815 8.732 8.758 131,225 -0.05(-0.53%)
Jul 31, 2015 8.868 8.896 8.758 8.805 94,328 -0.09(-1.00%)
Jul 30, 2015 8.920 8.930 8.847 8.894 131,693 -0.03(-0.35%)
Jul 29, 2015 8.810 8.946 8.700 8.925 308,888 +0.16(+1.85%)
Jul 28, 2015 8.789 8.789 8.611 8.763 215,322 +0.05(+0.60%)
Jul 27, 2015 8.758 8.758 8.465 8.711 469,626 +0.14(+1.65%)
Jul 24, 2015 8.700 8.700 8.522 8.569 218,839 -0.08(-0.91%)
Jul 23, 2015 8.815 8.836 8.627 8.648 296,331 -0.16(-1.84%)
Jul 22, 2015 8.695 8.820 8.637 8.810 228,910 +0.10(+1.20%)
Jul 21, 2015 8.732 8.743 8.596 8.705 206,657 -0.03(-0.30%)
Jul 20, 2015 8.779 8.826 8.658 8.732 224,567 +0.03(+0.36%)
Jul 17, 2015 8.716 8.777 8.654 8.700 257,477 +0.01(+0.06%)
Jul 16, 2015 8.531 8.741 8.531 8.695 204,458 +0.15(+1.74%)
Jul 15, 2015 8.582 8.626 8.547 8.547 147,085 -0.06(-0.65%)
Jul 14, 2015 8.634 8.667 8.593 8.603 244,524 -0.01(-0.12%)
Jul 13, 2015 8.577 8.640 8.552 8.613 180,928 +0.07(+0.84%)
Jul 10, 2015 8.511 8.572 8.465 8.541 157,939 +0.11(+1.28%)
Jul 09, 2015 8.500 8.521 8.398 8.434 126,721 -0.01(-0.06%)
Jul 08, 2015 8.388 8.557 8.337 8.439 219,539 +0.01(+0.06%)
Jul 07, 2015 8.444 8.449 8.316 8.434 125,001 +0.02(+0.24%)
Jul 06, 2015 8.439 8.465 8.383 8.413 120,501 -0.07(-0.79%)
Jul 02, 2015 8.521 8.480 8.480 8.480 109,163 -0.09(-1.08%)
Jul 01, 2015 8.593 8.603 8.449 8.572 184,541 +0.17(+2.07%)
Jun 30, 2015 8.352 8.403 8.280 8.398 194,795 +0.08(+0.92%)
Jun 29, 2015 8.398 8.399 8.234 8.321 322,454 -0.12(-1.40%)
Jun 26, 2015 8.577 8.608 8.410 8.439 152,387 -0.12(-1.38%)
Jun 25, 2015 8.536 8.582 8.449 8.557 233,963 +0.02(+0.24%)
Jun 24, 2015 8.690 8.723 8.536 8.536 317,377 -0.19(-2.17%)
Jun 23, 2015 8.567 8.726 8.500 8.726 236,566 +0.17(+1.97%)
Jun 22, 2015 8.562 8.592 8.500 8.557 219,838 +0.00(+0.00%)
Jun 19, 2015 8.434 8.572 8.398 8.557 172,093 +0.12(+1.40%)
Jun 18, 2015 8.408 8.500 8.372 8.439 170,398 +0.07(+0.80%)
Jun 17, 2015 8.434 8.516 8.372 8.372 151,104 -0.04(-0.49%)
Jun 16, 2015 8.490 8.500 8.403 8.413 152,227 -0.07(-0.84%)
Jun 15, 2015 8.475 8.500 8.413 8.485 146,203 -0.05(-0.60%)
Jun 12, 2015 8.398 8.562 8.357 8.536 174,079 +0.12(+1.40%)
Jun 11, 2015 8.398 8.419 8.357 8.419 141,039 +0.06(+0.74%)
Jun 10, 2015 8.357 8.444 8.331 8.357 174,675 +0.02(+0.18%)
Jun 09, 2015 8.342 8.413 8.321 8.342 195,541 -0.02(-0.24%)
Jun 08, 2015 8.500 8.521 8.352 8.362 206,502 -0.14(-1.63%)
Jun 05, 2015 8.475 8.531 8.439 8.500 166,041 +0.03(+0.30%)
Jun 04, 2015 8.500 8.500 8.447 8.475 291,873 -0.04(-0.42%)
Jun 03, 2015 8.516 8.516 8.516 8.511 145,502 +0.00(+0.00%)
Jun 02, 2015 8.439 8.531 8.383 8.511 155,422 +0.08(+0.97%)
Jun 01, 2015 8.378 8.449 8.357 8.429 122,761 +0.06(+0.73%)
May 29, 2015 8.316 8.393 8.234 8.367 397,959 +0.01(+0.12%)
May 28, 2015 8.470 8.526 8.352 8.357 211,068 -0.15(-1.75%)
May 27, 2015 8.434 8.541 8.321 8.506 202,837 +0.14(+1.71%)
May 26, 2015 8.388 8.449 8.342 8.362 129,285 -0.07(-0.85%)
May 22, 2015 8.557 8.434 8.434 8.434 198,798 -0.13(-1.50%)
May 21, 2015 8.623 8.649 8.516 8.562 218,688 -0.05(-0.59%)
May 20, 2015 8.459 8.618 8.455 8.613 285,928 +0.18(+2.13%)
May 19, 2015 8.388 8.459 8.319 8.434 274,957 +0.03(+0.37%)
May 18, 2015 8.413 8.500 8.383 8.403 214,681 -0.01(-0.12%)
May 15, 2015 8.480 8.511 8.362 8.413 234,383 -0.09(-1.08%)
May 14, 2015 8.526 8.526 8.449 8.506 281,380 -0.02(-0.24%)
May 13, 2015 8.198 8.526 8.183 8.526 479,550 +0.33(+4.00%)
May 12, 2015 8.331 8.331 8.193 8.198 359,747 -0.16(-1.90%)
May 11, 2015 8.331 8.429 8.321 8.357 286,549 +0.04(+0.49%)
May 08, 2015 8.511 8.516 8.301 8.316 419,936 -0.18(-2.11%)
May 07, 2015 8.296 8.500 8.142 8.495 806,914 -0.06(-0.72%)
May 06, 2015 8.654 8.654 8.506 8.557 281,728 -0.08(-0.95%)
May 05, 2015 8.746 8.772 8.603 8.639 194,645 -0.10(-1.17%)
May 04, 2015 8.608 8.797 8.526 8.741 1,440,805 +0.17(+2.03%)
May 01, 2015 8.792 8.859 8.532 8.567 678,941 -0.25(-2.85%)
Apr 30, 2015 8.885 8.885 8.787 8.818 188,355 -0.03(-0.35%)
Apr 29, 2015 8.931 8.931 8.838 8.849 299,639 -0.06(-0.69%)
Apr 28, 2015 8.854 8.910 8.823 8.910 252,988 +0.06(+0.69%)
Apr 27, 2015 8.905 8.910 8.787 8.849 384,437 -0.05(-0.52%)
Apr 24, 2015 8.951 8.961 8.849 8.895 369,761 +0.02(+0.23%)
Apr 23, 2015 8.772 8.885 8.705 8.874 347,312 +0.11(+1.23%)
Apr 22, 2015 8.797 8.823 8.767 8.767 161,700 -0.02(-0.23%)
Apr 21, 2015 8.813 8.858 8.767 8.787 169,992 -0.06(-0.69%)
Apr 20, 2015 8.787 8.869 8.762 8.849 276,402 +0.09(+0.99%)
Apr 17, 2015 8.752 8.792 8.732 8.762 559,424 -0.02(-0.17%)
Apr 16, 2015 8.762 8.782 8.732 8.777 257,076 +0.02(+0.17%)
Apr 15, 2015 8.777 8.777 8.726 8.762 350,231 -0.02(-0.17%)
Apr 14, 2015 8.576 8.777 8.526 8.777 438,691 +0.25(+2.88%)
Apr 13, 2015 8.651 8.691 8.531 8.531 387,603 -0.06(-0.70%)
Apr 10, 2015 8.601 8.626 8.546 8.591 259,122 +0.02(+0.18%)
Apr 09, 2015 8.536 8.596 8.481 8.576 285,681 +0.05(+0.59%)
Apr 08, 2015 8.526 8.548 8.496 8.526 146,575 +0.01(+0.06%)
Apr 07, 2015 8.486 8.641 8.486 8.521 172,229 +0.02(+0.18%)
Apr 06, 2015 8.456 8.546 8.431 8.506 224,292 +0.05(+0.59%)
Apr 02, 2015 8.436 8.456 8.456 8.456 208,764 -0.02(-0.18%)
Apr 01, 2015 8.561 8.561 8.416 8.471 188,101 -0.11(-1.23%)
Mar 31, 2015 8.586 8.601 8.511 8.576 296,014 -0.03(-0.29%)
Mar 30, 2015 8.601 8.636 8.526 8.601 265,341 +0.00(+0.00%)
Mar 27, 2015 8.571 8.646 8.526 8.601 221,014 +0.00(+0.00%)
Mar 26, 2015 8.521 8.601 8.466 8.601 220,416 +0.01(+0.06%)
Mar 25, 2015 8.551 8.601 8.496 8.596 324,541 +0.00(+0.00%)
Mar 24, 2015 8.496 8.596 8.496 8.596 304,081 +0.05(+0.59%)
Mar 23, 2015 8.416 8.571 8.416 8.546 304,227 +0.05(+0.59%)
Mar 20, 2015 8.365 8.501 8.335 8.496 195,564 +0.14(+1.62%)
Mar 19, 2015 8.446 8.471 8.320 8.360 129,515 -0.12(-1.36%)
Mar 18, 2015 8.411 8.521 8.350 8.476 272,775 +0.03(+0.30%)
Mar 17, 2015 8.481 8.486 8.365 8.451 304,197 -0.04(-0.47%)
Mar 16, 2015 8.401 8.491 8.355 8.491 375,687 +0.09(+1.07%)
Mar 13, 2015 8.421 8.421 8.180 8.401 289,980 -0.06(-0.71%)
Mar 12, 2015 8.125 8.471 8.125 8.461 295,308 +0.36(+4.46%)
Mar 11, 2015 8.225 8.225 8.029 8.100 706,617 -0.10(-1.16%)
Mar 10, 2015 8.150 8.245 8.150 8.195 248,283 +0.02(+0.18%)
Mar 09, 2015 8.260 8.285 8.150 8.180 284,515 -0.06(-0.67%)
Mar 06, 2015 8.250 8.335 8.150 8.235 220,279 -0.05(-0.61%)
Mar 05, 2015 8.305 8.360 8.200 8.285 284,664 -0.03(-0.36%)
Mar 04, 2015 8.235 8.476 8.380 8.315 407,793 -0.07(-0.78%)
Mar 03, 2015 8.481 8.496 8.293 8.380 387,603 -0.09(-1.07%)
Mar 02, 2015 8.305 8.481 8.205 8.471 400,322 +0.20(+2.36%)
Feb 27, 2015 8.230 8.295 8.160 8.275 255,108 +0.07(+0.86%)
Feb 26, 2015 8.255 8.320 8.160 8.205 153,949 -0.06(-0.73%)
Feb 25, 2015 8.355 8.370 8.175 8.265 181,044 -0.09(-1.08%)
Feb 24, 2015 8.360 8.370 8.280 8.355 236,976 +0.00(+0.00%)
Feb 23, 2015 8.245 8.355 8.187 8.355 248,572 +0.10(+1.22%)
Feb 20, 2015 8.265 8.265 8.150 8.255 258,207 -0.01(-0.12%)
Feb 19, 2015 8.290 8.290 8.170 8.265 238,972 +0.06(+0.67%)
Feb 18, 2015 8.210 8.287 8.160 8.210 176,913 -0.07(-0.79%)
Feb 17, 2015 8.335 8.368 8.195 8.275 290,493 -0.06(-0.66%)
Feb 13, 2015 8.255 8.330 8.330 8.330 285,330 +0.02(+0.18%)
Feb 12, 2015 8.105 8.375 8.105 8.315 263,728 +0.13(+1.53%)
Feb 11, 2015 8.185 8.260 8.049 8.190 406,087 -0.01(-0.12%)
Feb 10, 2015 8.260 8.260 8.105 8.200 247,109 +0.00(+0.00%)
Feb 09, 2015 8.310 8.310 8.175 8.200 230,860 -0.11(-1.33%)
Feb 06, 2015 8.340 8.375 8.280 8.310 250,138 -0.06(-0.72%)
Feb 05, 2015 8.406 8.406 8.290 8.370 207,713 +0.04(+0.48%)
Feb 04, 2015 8.451 8.451 8.260 8.330 193,604 -0.15(-1.77%)
Feb 03, 2015 8.275 8.481 8.275 8.481 811,881 +0.19(+2.30%)
Feb 02, 2015 8.130 8.355 8.105 8.290 330,776 +0.17(+2.04%)
Jan 30, 2015 8.150 8.160 8.105 8.125 261,461 -0.05(-0.55%)
Jan 29, 2015 8.275 8.359 8.135 8.170 373,580 -0.02(-0.24%)
Jan 28, 2015 8.290 8.315 8.125 8.190 257,278 -0.09(-1.03%)
Jan 27, 2015 8.295 8.330 8.255 8.275 221,676 -0.06(-0.72%)
Jan 26, 2015 8.355 8.369 8.235 8.335 256,418 +0.10(+1.22%)
Jan 23, 2015 8.350 8.390 8.185 8.235 223,981 -0.16(-1.85%)
Jan 22, 2015 8.220 8.451 8.190 8.390 406,810 +0.15(+1.76%)
Jan 21, 2015 8.210 8.265 8.095 8.245 370,997 +0.06(+0.74%)
Jan 20, 2015 8.265 8.265 8.034 8.185 441,945 +0.02(+0.18%)
Jan 16, 2015 8.170 8.263 8.096 8.170 396,369 -0.02(-0.30%)
Jan 15, 2015 8.307 8.327 8.194 8.194 355,827 -0.09(-1.07%)
Jan 14, 2015 8.209 8.317 8.194 8.283 377,621 -0.02(-0.30%)
Jan 13, 2015 8.376 8.391 8.268 8.307 472,147 -0.03(-0.41%)
Jan 12, 2015 8.297 8.342 8.177 8.342 407,253 +0.04(+0.47%)
Jan 09, 2015 8.219 8.332 8.170 8.302 318,532 +0.09(+1.08%)
Jan 08, 2015 8.140 8.253 8.111 8.214 371,593 +0.14(+1.70%)
Jan 07, 2015 8.042 8.155 8.042 8.077 576,042 +0.09(+1.11%)
Jan 06, 2015 7.964 8.037 7.866 7.988 971,148 +0.06(+0.80%)
Jan 05, 2015 7.905 7.998 7.900 7.924 468,621 -0.04(-0.55%)
Jan 02, 2015 7.988 8.042 7.875 7.969 283,437 -0.00(-0.06%)
Dec 31, 2014 7.920 7.974 7.974 7.974 588,164 -0.00(-0.06%)
Dec 30, 2014 7.939 8.023 7.875 7.978 647,292 +0.00(+0.00%)
Dec 29, 2014 7.954 8.013 7.870 7.978 638,054 +0.02(+0.31%)
Dec 26, 2014 7.851 7.969 7.851 7.954 449,682 +0.11(+1.38%)
Dec 24, 2014 7.826 7.846 7.846 7.846 494,416 -0.05(-0.68%)
Dec 23, 2014 7.920 7.952 7.836 7.900 627,047 +0.00(+0.00%)
Dec 22, 2014 8.018 8.086 7.821 7.900 980,869 -0.12(-1.53%)
Dec 19, 2014 7.728 8.023 7.704 8.023 681,942 +0.23(+2.89%)
Dec 18, 2014 8.023 8.081 7.723 7.797 1,225,725 -0.12(-1.55%)
Dec 17, 2014 7.866 7.929 7.532 7.920 986,096 +0.05(+0.69%)
Dec 16, 2014 7.974 7.988 7.866 7.866 689,204 -0.14(-1.78%)
Dec 15, 2014 7.998 8.057 7.974 8.008 429,182 +0.01(+0.18%)
Dec 12, 2014 8.273 8.415 7.978 7.993 708,355 -0.35(-4.18%)
Dec 11, 2014 8.327 8.440 8.317 8.342 595,619 -0.01(-0.12%)
Dec 10, 2014 8.381 8.459 8.297 8.351 683,247 -0.06(-0.70%)
Dec 09, 2014 8.381 8.454 8.342 8.410 340,672 -0.02(-0.29%)
Dec 08, 2014 8.464 8.484 8.346 8.435 501,476 -0.08(-0.92%)
Dec 05, 2014 8.499 8.557 8.440 8.513 545,594 +0.05(+0.58%)
Dec 04, 2014 8.420 8.474 8.391 8.464 370,951 +0.00(+0.00%)
Dec 03, 2014 8.621 8.621 8.420 8.464 625,926 -0.08(-0.98%)
Dec 02, 2014 8.489 8.582 8.459 8.548 697,209 +0.04(+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.