Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.