Indicators

Compass Diversified Holdings (NY: CODI )

21.68 +0.35 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.94	18.38	17.94	18.18	162,092	+0.19(+1.06%)
Apr 27, 2023	17.56	18.04	17.56	17.99	138,168	+0.46(+2.61%)
Apr 26, 2023	17.64	17.92	17.40	17.53	180,444	-0.28(-1.55%)
Apr 25, 2023	17.85	18.08	17.85	17.80	117,239	-0.19(-1.06%)
Apr 24, 2023	17.97	18.17	17.89	18.00	86,458	+0.01(+0.05%)
Apr 21, 2023	17.97	18.11	17.88	17.99	118,942	+0.02(+0.11%)
Apr 20, 2023	18.00	18.35	17.87	17.97	122,156	-0.18(-1.00%)
Apr 19, 2023	18.04	18.26	17.93	18.15	145,276	-0.10(-0.57%)
Apr 18, 2023	18.54	18.59	18.09	18.25	171,013	-0.12(-0.67%)
Apr 17, 2023	18.22	18.45	18.14	18.38	159,371	+0.16(+0.88%)
Apr 14, 2023	18.14	18.35	17.95	18.22	166,165	+0.12(+0.68%)
Apr 13, 2023	17.84	18.20	17.74	18.09	169,502	+0.36(+2.02%)
Apr 12, 2023	18.00	18.00	17.63	17.74	129,586	-0.06(-0.32%)
Apr 11, 2023	17.85	17.98	17.67	17.79	147,178	+0.01(+0.05%)
Apr 10, 2023	17.51	17.90	17.51	17.78	313,799	+0.21(+1.18%)
Apr 06, 2023	17.58	17.75	17.43	17.58	132,758	+0.07(+0.38%)
Apr 05, 2023	17.51	17.60	17.38	17.51	152,244	-0.08(-0.48%)
Apr 04, 2023	17.96	17.98	17.36	17.59	219,243	-0.22(-1.22%)

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.