Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.99 18.19 17.62 17.68 195,380 -0.36(-2.02%)
Jan 30, 2020 17.96 18.14 17.86 18.04 135,013 +0.01(+0.04%)
Jan 29, 2020 18.33 18.33 18.00 18.03 101,736 -0.20(-1.08%)
Jan 28, 2020 18.10 18.35 18.01 18.23 181,743 +0.13(+0.71%)
Jan 27, 2020 17.72 18.13 17.53 18.10 237,119 +0.08(+0.46%)
Jan 24, 2020 18.39 18.50 17.96 18.02 204,866 -0.37(-2.02%)
Jan 23, 2020 18.38 18.45 18.08 18.39 238,350 +0.14(+0.79%)
Jan 22, 2020 17.88 18.25 17.85 18.25 299,733 +0.32(+1.78%)
Jan 21, 2020 17.82 18.10 17.71 17.93 370,823 +0.18(+1.03%)
Jan 17, 2020 18.19 18.19 17.13 17.75 1,039,220 -0.60(-3.27%)
Jan 16, 2020 18.98 19.04 18.33 18.35 482,130 -0.55(-2.93%)
Jan 15, 2020 18.75 18.94 18.75 18.90 282,142 +0.04(+0.20%)
Jan 14, 2020 18.78 19.00 18.70 18.86 448,274 +0.16(+0.84%)
Jan 13, 2020 18.64 18.84 18.56 18.70 258,854 +0.11(+0.60%)
Jan 10, 2020 18.72 18.80 18.52 18.59 390,274 -0.13(-0.68%)
Jan 09, 2020 18.97 19.13 18.70 18.72 257,658 -0.13(-0.67%)
Jan 08, 2020 18.78 19.04 18.73 18.85 204,330 -0.07(-0.40%)
Jan 07, 2020 18.70 19.08 18.52 18.92 299,103 +0.28(+1.49%)
Jan 06, 2020 18.88 18.91 18.53 18.64 274,751 -0.37(-1.97%)
Jan 03, 2020 18.61 19.30 18.59 19.02 418,876 +0.22(+1.19%)
Jan 02, 2020 18.70 18.84 18.56 18.79 360,143 +0.19(+1.05%)
Dec 31, 2019 18.54 18.65 18.34 18.60 287,092 -0.05(-0.28%)
Dec 30, 2019 18.65 18.75 18.42 18.65 253,905 +0.00(+0.00%)
Dec 27, 2019 19.73 19.73 18.56 18.65 600,915 -0.95(-4.85%)
Dec 26, 2019 18.13 19.61 18.11 19.60 773,026 +1.47(+8.09%)
Dec 24, 2019 18.20 18.23 17.96 18.14 228,551 -0.17(-0.94%)
Dec 23, 2019 18.53 18.63 18.24 18.31 257,218 -0.25(-1.33%)
Dec 20, 2019 18.69 18.80 18.49 18.56 243,119 -0.12(-0.64%)
Dec 19, 2019 18.67 18.94 18.59 18.67 324,209 +0.02(+0.08%)
Dec 18, 2019 18.33 18.82 18.33 18.66 367,643 +0.43(+2.34%)
Dec 17, 2019 18.62 18.64 18.14 18.23 360,295 -0.43(-2.29%)
Dec 16, 2019 18.82 19.01 18.60 18.66 314,244 -0.03(-0.16%)
Dec 13, 2019 18.71 18.76 18.47 18.69 257,955 +0.10(+0.52%)
Dec 12, 2019 18.35 18.74 18.34 18.59 340,542 +0.31(+1.72%)
Dec 11, 2019 18.29 18.40 18.20 18.28 447,822 -0.05(-0.29%)
Dec 10, 2019 18.56 18.67 18.27 18.33 424,706 -0.12(-0.65%)
Dec 09, 2019 18.16 18.63 18.12 18.45 677,176 +0.64(+3.61%)
Dec 06, 2019 17.63 17.88 17.59 17.81 240,580 +0.28(+1.58%)
Dec 05, 2019 17.27 17.57 17.22 17.53 213,629 +0.31(+1.83%)
Dec 04, 2019 17.31 17.43 17.12 17.22 235,936 -0.01(-0.09%)
Dec 03, 2019 16.86 17.28 16.76 17.23 309,972 +0.10(+0.57%)
Dec 02, 2019 17.75 17.83 17.01 17.13 486,805 -0.60(-3.38%)
Nov 29, 2019 17.66 17.83 17.65 17.73 130,715 +0.08(+0.47%)
Nov 27, 2019 17.31 17.90 17.21 17.65 425,024 +0.33(+1.90%)
Nov 26, 2019 17.10 17.34 17.03 17.32 233,168 +0.25(+1.45%)
Nov 25, 2019 16.84 17.13 16.81 17.07 269,191 +0.25(+1.47%)
Nov 22, 2019 16.48 16.86 16.45 16.83 160,654 +0.37(+2.27%)
Nov 21, 2019 16.58 16.65 16.34 16.45 152,749 -0.12(-0.72%)
Nov 20, 2019 16.65 16.78 16.54 16.57 154,925 -0.07(-0.45%)
Nov 19, 2019 16.62 16.77 16.58 16.65 222,135 +0.04(+0.23%)
Nov 18, 2019 16.78 17.18 16.56 16.61 315,682 -0.21(-1.24%)
Nov 15, 2019 16.54 17.01 16.45 16.82 263,435 +0.30(+1.81%)
Nov 14, 2019 16.16 16.83 16.16 16.52 470,796 +0.46(+2.84%)
Nov 13, 2019 16.95 16.95 15.75 16.06 753,559 -0.95(-5.58%)
Nov 12, 2019 16.77 17.14 16.71 17.01 385,448 +0.24(+1.43%)
Nov 11, 2019 16.61 16.79 16.44 16.77 336,479 +0.13(+0.81%)
Nov 08, 2019 16.50 16.71 16.42 16.64 338,282 +0.11(+0.68%)
Nov 07, 2019 16.32 16.71 16.30 16.53 301,503 +0.29(+1.80%)
Nov 06, 2019 16.54 16.54 16.05 16.24 509,735 -0.36(-2.16%)
Nov 05, 2019 16.76 16.95 16.54 16.59 566,520 -0.07(-0.45%)
Nov 04, 2019 15.77 16.76 15.75 16.67 1,084,880 +1.05(+6.76%)
Nov 01, 2019 15.53 15.64 15.46 15.61 302,061 +0.16(+1.07%)
Oct 31, 2019 15.25 15.81 15.01 15.45 513,015 +0.20(+1.33%)
Oct 30, 2019 15.18 15.32 15.07 15.25 482,603 +0.10(+0.64%)
Oct 29, 2019 14.71 15.16 14.71 15.15 468,575 +0.35(+2.38%)
Oct 28, 2019 14.84 14.88 14.68 14.80 424,742 +0.04(+0.30%)
Oct 25, 2019 14.61 14.85 14.61 14.75 375,572 +0.14(+0.97%)
Oct 24, 2019 14.74 14.74 14.53 14.61 231,971 -0.02(-0.15%)
Oct 23, 2019 14.57 14.69 14.53 14.63 121,554 +0.07(+0.46%)
Oct 22, 2019 14.60 14.72 14.49 14.57 135,478 +0.05(+0.36%)
Oct 21, 2019 14.60 14.69 14.44 14.51 125,267 -0.06(-0.41%)
Oct 18, 2019 14.58 14.61 14.43 14.57 109,196 -0.01(-0.05%)
Oct 17, 2019 14.68 14.81 14.56 14.58 161,632 -0.13(-0.91%)
Oct 16, 2019 14.67 14.85 14.63 14.72 207,376 +0.01(+0.10%)
Oct 15, 2019 14.55 14.77 14.52 14.70 285,783 +0.18(+1.21%)
Oct 14, 2019 14.39 14.58 14.36 14.53 220,611 +0.17(+1.18%)
Oct 11, 2019 14.39 14.49 14.33 14.36 207,559 +0.03(+0.21%)
Oct 10, 2019 14.33 14.49 14.25 14.33 122,259 +0.06(+0.41%)
Oct 09, 2019 14.14 14.31 14.14 14.27 75,920 +0.10(+0.73%)
Oct 08, 2019 14.19 14.27 14.08 14.17 95,045 -0.02(-0.16%)
Oct 07, 2019 14.22 14.28 14.08 14.19 148,080 -0.12(-0.87%)
Oct 04, 2019 14.22 14.31 14.16 14.31 86,970 +0.21(+1.46%)
Oct 03, 2019 14.00 14.16 13.98 14.11 153,317 +0.07(+0.47%)
Oct 02, 2019 14.50 14.54 13.99 14.04 188,266 -0.47(-3.24%)
Oct 01, 2019 14.54 14.56 14.24 14.51 295,693 +0.03(+0.20%)
Sep 30, 2019 14.54 14.65 14.33 14.48 376,844 -0.06(-0.40%)
Sep 27, 2019 14.48 14.58 14.33 14.54 256,828 +0.14(+0.97%)
Sep 26, 2019 14.39 14.49 14.32 14.40 156,973 +0.01(+0.10%)
Sep 25, 2019 14.08 14.42 14.03 14.39 165,790 +0.37(+2.62%)
Sep 24, 2019 14.00 14.08 13.97 14.02 113,971 +0.02(+0.16%)
Sep 23, 2019 14.00 14.08 13.97 14.00 105,558 -0.01(-0.05%)
Sep 20, 2019 14.03 14.18 14.00 14.00 173,532 -0.10(-0.73%)
Sep 19, 2019 14.14 14.29 14.08 14.11 83,523 -0.05(-0.36%)
Sep 18, 2019 14.20 14.20 14.03 14.16 67,818 +0.00(+0.00%)
Sep 17, 2019 14.09 14.23 14.04 14.16 104,943 +0.07(+0.52%)
Sep 16, 2019 14.03 14.14 14.02 14.08 138,917 +0.01(+0.10%)
Sep 13, 2019 14.14 14.14 13.91 14.07 120,180 +0.04(+0.26%)
Sep 12, 2019 13.90 14.07 13.79 14.03 136,780 +0.08(+0.58%)
Sep 11, 2019 13.84 13.99 13.74 13.95 120,776 +0.16(+1.17%)
Sep 10, 2019 13.93 13.95 13.75 13.79 111,043 -0.10(-0.74%)
Sep 09, 2019 13.86 13.92 13.67 13.89 107,005 +0.04(+0.27%)
Sep 06, 2019 13.79 13.89 13.74 13.86 133,382 +0.03(+0.21%)
Sep 05, 2019 13.95 14.00 13.82 13.83 201,845 +0.03(+0.21%)
Sep 04, 2019 13.75 13.83 13.67 13.80 126,268 +0.16(+1.19%)
Sep 03, 2019 13.67 13.68 13.38 13.64 184,829 -0.13(-0.96%)
Aug 30, 2019 13.65 13.77 13.56 13.77 132,837 +0.18(+1.35%)
Aug 29, 2019 13.67 13.79 13.56 13.59 140,142 -0.08(-0.59%)
Aug 28, 2019 13.64 13.72 13.54 13.67 110,289 +0.12(+0.87%)
Aug 27, 2019 13.81 13.81 13.49 13.55 129,746 -0.21(-1.50%)
Aug 26, 2019 13.70 13.86 13.70 13.75 125,877 +0.07(+0.54%)
Aug 23, 2019 13.69 13.79 13.59 13.68 158,697 -0.07(-0.53%)
Aug 22, 2019 13.78 13.86 13.72 13.75 126,591 -0.07(-0.53%)
Aug 21, 2019 13.96 13.99 13.81 13.83 148,546 -0.09(-0.63%)
Aug 20, 2019 13.82 13.93 13.78 13.92 146,001 +0.06(+0.42%)
Aug 19, 2019 13.93 14.07 13.80 13.86 125,579 +0.10(+0.69%)
Aug 16, 2019 13.47 13.83 13.47 13.76 77,035 +0.29(+2.13%)
Aug 15, 2019 13.50 13.67 13.46 13.47 220,439 -0.06(-0.43%)
Aug 14, 2019 13.58 13.60 13.42 13.53 210,909 -0.19(-1.39%)
Aug 13, 2019 13.56 13.82 13.56 13.72 136,447 +0.13(+0.97%)
Aug 12, 2019 13.79 13.95 13.59 13.59 141,789 -0.29(-2.12%)
Aug 09, 2019 14.10 14.20 13.84 13.89 272,344 -0.31(-2.17%)
Aug 08, 2019 14.38 14.42 14.12 14.20 225,345 -0.02(-0.15%)
Aug 07, 2019 13.73 14.27 13.71 14.22 685,350 +0.51(+3.75%)
Aug 06, 2019 13.64 13.75 13.47 13.70 413,075 +0.18(+1.30%)
Aug 05, 2019 13.67 13.76 13.46 13.53 407,496 -0.37(-2.64%)
Aug 02, 2019 13.59 13.92 13.29 13.89 370,884 -0.18(-1.25%)
Aug 01, 2019 13.89 14.36 13.18 14.07 518,871 -0.04(-0.26%)
Jul 31, 2019 14.64 14.64 13.98 14.11 355,464 -0.59(-4.00%)
Jul 30, 2019 14.36 14.69 14.30 14.69 228,470 +0.34(+2.35%)
Jul 29, 2019 14.44 14.50 14.36 14.36 204,312 +0.02(+0.15%)
Jul 26, 2019 14.28 14.44 14.17 14.33 172,171 +0.11(+0.77%)
Jul 25, 2019 14.27 14.33 14.08 14.22 297,581 +0.03(+0.21%)
Jul 24, 2019 14.03 14.21 13.92 14.20 167,555 +0.19(+1.36%)
Jul 23, 2019 13.93 14.00 13.86 14.00 166,603 +0.12(+0.85%)
Jul 22, 2019 13.89 13.93 13.83 13.89 173,204 +0.00(+0.00%)
Jul 19, 2019 14.12 14.14 13.84 13.89 325,017 -0.25(-1.77%)
Jul 18, 2019 14.33 14.33 14.07 14.14 257,431 -0.21(-1.43%)
Jul 17, 2019 14.34 14.36 14.16 14.34 629,826 +0.03(+0.20%)
Jul 16, 2019 14.25 14.43 14.25 14.31 424,552 +0.08(+0.56%)
Jul 15, 2019 14.28 14.33 14.21 14.23 393,276 -0.01(-0.10%)
Jul 12, 2019 14.38 14.49 14.24 14.25 333,241 -0.08(-0.55%)
Jul 11, 2019 14.22 14.41 14.11 14.33 304,260 +0.17(+1.22%)
Jul 10, 2019 14.16 14.28 13.97 14.15 308,967 +0.07(+0.51%)
Jul 09, 2019 13.97 14.11 13.92 14.08 258,932 -0.05(-0.36%)
Jul 08, 2019 14.25 14.39 14.03 14.13 484,917 -0.12(-0.86%)
Jul 05, 2019 13.85 14.35 13.81 14.25 948,434 +0.45(+3.24%)
Jul 03, 2019 13.83 13.83 13.68 13.81 159,412 +0.01(+0.05%)
Jul 02, 2019 13.81 13.81 13.71 13.80 169,856 +0.01(+0.11%)
Jul 01, 2019 13.84 13.84 13.63 13.79 264,947 +0.00(+0.00%)
Jun 28, 2019 13.67 13.79 13.56 13.79 282,783 +0.14(+1.06%)
Jun 27, 2019 13.76 13.79 13.62 13.64 284,444 -0.05(-0.37%)
Jun 26, 2019 13.66 13.78 13.56 13.69 381,952 +0.17(+1.28%)
Jun 25, 2019 13.56 13.81 13.50 13.52 608,042 +0.06(+0.48%)
Jun 24, 2019 13.67 13.67 13.29 13.45 409,843 -0.22(-1.63%)
Jun 21, 2019 13.74 13.81 13.61 13.68 274,050 -0.08(-0.58%)
Jun 20, 2019 13.78 13.85 13.53 13.76 328,256 +0.22(+1.65%)
Jun 19, 2019 13.37 13.61 13.13 13.53 362,139 +0.26(+1.96%)
Jun 18, 2019 13.85 13.87 13.24 13.27 685,305 -0.51(-3.67%)
Jun 17, 2019 13.77 13.89 13.74 13.78 300,940 +0.01(+0.10%)
Jun 14, 2019 13.77 13.77 13.58 13.76 345,162 +0.09(+0.63%)
Jun 13, 2019 13.54 13.81 13.49 13.68 586,213 +0.14(+1.01%)
Jun 12, 2019 13.40 13.61 13.33 13.54 388,201 +0.18(+1.35%)
Jun 11, 2019 13.34 13.45 13.14 13.36 602,457 +0.09(+0.65%)
Jun 10, 2019 13.35 13.35 13.21 13.27 518,269 +0.06(+0.44%)
Jun 07, 2019 13.23 13.31 13.14 13.22 594,400 +0.11(+0.83%)
Jun 06, 2019 13.06 13.21 12.99 13.11 863,714 +0.14(+1.06%)
Jun 05, 2019 12.71 12.99 12.62 12.97 1,020,198 +0.31(+2.45%)
Jun 04, 2019 12.08 12.70 11.98 12.66 1,322,194 +0.55(+4.53%)
Jun 03, 2019 12.13 12.26 11.86 12.11 1,396,702 +0.89(+7.97%)
May 31, 2019 11.35 11.35 11.19 11.22 168,977 -0.21(-1.83%)
May 30, 2019 11.54 11.69 11.35 11.43 160,777 -0.14(-1.18%)
May 29, 2019 11.65 11.67 11.54 11.56 173,271 -0.09(-0.80%)
May 28, 2019 11.74 11.89 11.63 11.66 215,467 -0.01(-0.12%)
May 24, 2019 11.86 11.95 11.66 11.67 162,323 -0.17(-1.40%)
May 23, 2019 11.81 11.85 11.76 11.84 85,352 -0.02(-0.18%)
May 22, 2019 12.00 12.07 11.79 11.86 240,224 -0.22(-1.79%)
May 21, 2019 12.12 12.15 12.07 12.08 159,596 -0.06(-0.48%)
May 20, 2019 11.96 12.15 11.95 12.13 152,488 +0.10(+0.84%)
May 17, 2019 12.13 12.26 12.00 12.03 139,728 -0.14(-1.19%)
May 16, 2019 12.19 12.29 12.14 12.18 211,863 +0.04(+0.36%)
May 15, 2019 12.00 12.16 11.99 12.13 197,853 +0.17(+1.45%)
May 14, 2019 11.93 12.03 11.89 11.96 197,717 +0.08(+0.67%)
May 13, 2019 12.05 12.08 11.82 11.88 175,204 -0.33(-2.72%)
May 10, 2019 12.16 12.24 12.10 12.21 156,917 +0.05(+0.42%)
May 09, 2019 11.90 12.19 11.86 12.16 168,816 +0.22(+1.81%)
May 08, 2019 12.09 12.18 11.93 11.95 189,587 -0.19(-1.55%)
May 07, 2019 12.21 12.26 12.08 12.13 198,048 -0.16(-1.29%)
May 06, 2019 11.94 12.33 11.93 12.29 323,725 +0.27(+2.28%)
May 03, 2019 11.92 12.04 11.89 12.02 145,966 +0.17(+1.46%)
May 02, 2019 11.72 11.87 11.62 11.85 146,738 +0.04(+0.37%)
May 01, 2019 11.96 11.96 11.77 11.80 103,619 -0.13(-1.09%)
Apr 30, 2019 12.01 12.01 11.76 11.93 138,078 -0.04(-0.30%)
Apr 29, 2019 11.90 12.03 11.85 11.97 98,644 -0.02(-0.18%)
Apr 26, 2019 11.94 12.03 11.90 11.99 208,483 +0.15(+1.28%)
Apr 25, 2019 11.93 11.97 11.72 11.84 217,933 -0.05(-0.42%)
Apr 24, 2019 11.82 11.96 11.73 11.89 164,843 +0.10(+0.86%)
Apr 23, 2019 11.61 11.79 11.56 11.79 181,502 +0.17(+1.49%)
Apr 22, 2019 11.65 11.65 11.43 11.61 161,096 +0.01(+0.06%)
Apr 18, 2019 11.72 11.72 11.46 11.61 177,848 -0.09(-0.74%)
Apr 17, 2019 11.83 11.83 11.63 11.69 303,228 -0.10(-0.86%)
Apr 16, 2019 11.79 11.88 11.69 11.79 392,743 +0.08(+0.66%)
Apr 15, 2019 11.65 11.80 11.61 11.72 300,091 +0.13(+1.10%)
Apr 12, 2019 11.57 11.61 11.51 11.59 142,946 +0.07(+0.61%)
Apr 11, 2019 11.51 11.54 11.46 11.52 120,148 +0.02(+0.18%)
Apr 10, 2019 11.44 11.60 11.39 11.50 158,339 +0.08(+0.74%)
Apr 09, 2019 11.54 11.54 11.40 11.41 121,435 -0.13(-1.10%)
Apr 08, 2019 11.47 11.60 11.43 11.54 179,277 +0.07(+0.62%)
Apr 05, 2019 11.24 11.51 11.24 11.47 267,617 +0.28(+2.52%)
Apr 04, 2019 11.22 11.29 11.15 11.19 195,067 -0.04(-0.38%)
Apr 03, 2019 11.39 11.39 11.22 11.23 162,785 -0.07(-0.62%)
Apr 02, 2019 11.18 11.39 11.12 11.30 173,938 +0.12(+1.07%)
Apr 01, 2019 11.11 11.22 11.09 11.18 236,141 +0.11(+0.96%)
Mar 29, 2019 11.11 11.14 11.05 11.07 186,156 +0.04(+0.32%)
Mar 28, 2019 11.12 11.17 11.03 11.04 159,639 -0.08(-0.70%)
Mar 27, 2019 11.08 11.22 11.03 11.12 312,423 +0.06(+0.51%)
Mar 26, 2019 11.19 11.19 11.03 11.06 225,459 -0.08(-0.76%)
Mar 25, 2019 11.22 11.22 11.05 11.15 160,916 -0.04(-0.32%)
Mar 22, 2019 11.32 11.35 11.07 11.18 214,349 -0.27(-2.34%)
Mar 21, 2019 11.29 11.50 11.29 11.45 109,169 +0.17(+1.50%)
Mar 20, 2019 11.40 11.41 11.26 11.28 162,345 -0.19(-1.66%)
Mar 19, 2019 11.46 11.58 11.42 11.47 124,828 -0.04(-0.31%)
Mar 18, 2019 11.50 11.58 11.45 11.51 176,279 +0.00(+0.00%)
Mar 15, 2019 11.26 11.52 11.22 11.51 429,832 +0.26(+2.32%)
Mar 14, 2019 11.19 11.29 11.12 11.24 85,369 +0.11(+0.95%)
Mar 13, 2019 11.23 11.24 11.13 11.14 130,104 -0.11(-0.94%)
Mar 12, 2019 11.27 11.33 11.20 11.24 126,497 -0.01(-0.13%)
Mar 11, 2019 11.19 11.32 11.16 11.26 204,011 +0.13(+1.14%)
Mar 08, 2019 10.95 11.16 10.94 11.13 110,362 +0.05(+0.45%)
Mar 07, 2019 11.10 11.17 11.01 11.08 160,205 -0.10(-0.88%)
Mar 06, 2019 11.25 11.29 11.09 11.18 218,717 -0.10(-0.88%)
Mar 05, 2019 11.29 11.32 11.20 11.28 179,244 -0.06(-0.56%)
Mar 04, 2019 11.35 11.36 11.23 11.34 367,986 +0.03(+0.25%)
Mar 01, 2019 11.17 11.33 11.16 11.31 264,642 +0.20(+1.84%)
Feb 28, 2019 10.94 11.25 10.76 11.11 352,446 -0.16(-1.44%)
Feb 27, 2019 11.29 11.35 11.12 11.27 185,129 +0.03(+0.25%)
Feb 26, 2019 11.36 11.39 11.15 11.24 222,355 -0.13(-1.12%)
Feb 25, 2019 11.50 11.55 11.37 11.37 234,167 -0.13(-1.17%)
Feb 22, 2019 11.47 11.53 11.42 11.51 264,926 +0.04(+0.37%)
Feb 21, 2019 11.43 11.51 11.30 11.46 199,633 +0.09(+0.81%)
Feb 20, 2019 11.61 11.62 11.12 11.37 653,524 +0.30(+2.74%)
Feb 19, 2019 11.16 11.16 11.00 11.07 263,418 -0.11(-0.95%)
Feb 15, 2019 11.22 11.22 11.12 11.17 174,964 +0.01(+0.13%)
Feb 14, 2019 11.16 11.21 11.12 11.16 201,244 +0.01(+0.13%)
Feb 13, 2019 11.22 11.22 11.08 11.15 404,239 +0.16(+1.41%)
Feb 12, 2019 10.93 11.17 10.89 10.99 398,097 +0.13(+1.17%)
Feb 11, 2019 10.92 10.92 10.82 10.86 252,694 -0.04(-0.32%)
Feb 08, 2019 10.87 10.92 10.83 10.90 148,896 +0.02(+0.19%)
Feb 07, 2019 10.89 10.93 10.83 10.88 173,080 -0.02(-0.19%)
Feb 06, 2019 10.90 10.93 10.80 10.90 258,094 +0.11(+0.98%)
Feb 05, 2019 10.68 10.79 10.66 10.79 115,683 +0.13(+1.26%)
Feb 04, 2019 10.62 10.69 10.60 10.66 228,764 -0.01(-0.13%)
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.