Indicators

Compass Diversified Holdings (NY: CODI )

22.09 +0.09 (+0.41%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.31	10.31	10.16	10.25	264,403	+0.03(+0.30%)
Apr 27, 2017	10.40	10.40	10.16	10.22	304,972	-0.12(-1.18%)
Apr 26, 2017	10.25	10.34	10.19	10.34	302,705	+0.12(+1.19%)
Apr 25, 2017	10.31	10.34	10.17	10.22	259,587	-0.09(-0.89%)
Apr 24, 2017	10.31	10.31	10.22	10.31	288,151	+0.09(+0.89%)
Apr 21, 2017	10.19	10.28	10.13	10.22	226,525	+0.00(+0.00%)
Apr 20, 2017	10.19	10.25	10.07	10.22	301,788	+0.06(+0.60%)
Apr 19, 2017	10.25	10.25	10.13	10.16	278,899	+0.00(+0.00%)
Apr 18, 2017	10.10	10.22	10.07	10.16	343,077	+0.01(+0.06%)
Apr 17, 2017	10.09	10.21	10.06	10.15	583,505	+0.12(+1.19%)
Apr 13, 2017	10.15	10.21	10.03	10.03	471,709	-0.09(-0.88%)
Apr 12, 2017	10.24	10.24	10.12	10.12	283,966	-0.12(-1.16%)
Apr 11, 2017	10.15	10.24	10.12	10.24	428,538	+0.12(+1.18%)
Apr 10, 2017	10.00	10.17	9.973	10.12	392,522	+0.15(+1.49%)
Apr 07, 2017	9.973	10.09	9.943	9.973	287,363	+0.00(+0.00%)
Apr 06, 2017	9.973	10.00	9.854	9.973	217,815	+0.00(+0.00%)
Apr 05, 2017	10.12	10.12	9.943	9.973	249,812	-0.03(-0.30%)
Apr 04, 2017	9.734	10.03	9.734	10.00	352,932	+0.24(+2.44%)

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.