Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.77 10.77 10.61 10.70 272,635 -0.09(-0.88%)
Nov 29, 2017 10.80 10.86 10.70 10.80 173,867 +0.03(+0.29%)
Nov 28, 2017 10.67 10.77 10.64 10.77 178,894 +0.06(+0.59%)
Nov 27, 2017 10.64 10.70 10.58 10.70 191,888 +0.06(+0.60%)
Nov 24, 2017 10.64 10.70 10.58 10.64 91,607 +0.00(+0.00%)
Nov 22, 2017 10.70 10.70 10.51 10.64 182,043 -0.03(-0.30%)
Nov 21, 2017 10.64 10.77 10.64 10.67 146,825 +0.03(+0.30%)
Nov 20, 2017 10.58 10.70 10.58 10.64 140,824 +0.10(+0.90%)
Nov 17, 2017 10.55 10.67 10.51 10.55 201,426 -0.06(-0.60%)
Nov 16, 2017 10.58 10.61 10.51 10.61 128,365 +0.16(+1.52%)
Nov 15, 2017 10.45 10.51 10.32 10.45 208,840 -0.10(-0.90%)
Nov 14, 2017 10.58 10.58 10.48 10.55 210,005 +0.06(+0.60%)
Nov 13, 2017 10.48 10.64 10.45 10.48 287,858 +0.00(+0.00%)
Nov 10, 2017 10.58 10.64 10.39 10.48 281,475 -0.13(-1.19%)
Nov 09, 2017 10.51 10.74 10.45 10.61 214,046 -0.13(-1.18%)
Nov 08, 2017 10.67 10.77 10.51 10.74 207,195 +0.03(+0.30%)
Nov 07, 2017 10.83 10.83 10.64 10.70 164,548 -0.06(-0.59%)
Nov 06, 2017 10.67 10.77 10.64 10.77 192,686 +0.10(+0.89%)
Nov 03, 2017 10.67 10.74 10.64 10.67 133,105 -0.06(-0.59%)
Nov 02, 2017 10.86 10.86 10.64 10.74 283,630 -0.10(-0.88%)
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.