Skip to main content

Compass Diversified Holdings (NY: CODI )

21.75 +0.19 (+0.86%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 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%)
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.