Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.83 10.88 10.75 10.76 134,087 -0.06(-0.59%)
Nov 29, 2018 10.73 10.86 10.71 10.83 242,150 +0.06(+0.52%)
Nov 28, 2018 10.64 10.79 10.57 10.77 190,486 +0.13(+1.26%)
Nov 27, 2018 10.68 10.76 10.56 10.64 200,333 -0.02(-0.20%)
Nov 26, 2018 10.67 10.79 10.64 10.66 273,312 +0.01(+0.13%)
Nov 23, 2018 10.60 10.73 10.59 10.64 56,674 -0.07(-0.66%)
Nov 21, 2018 10.72 10.72 10.72 0 +0.18(+1.74%)
Nov 20, 2018 10.60 10.72 10.53 10.53 286,600 -0.12(-1.12%)
Nov 19, 2018 10.69 10.80 10.63 10.65 254,247 -0.05(-0.46%)
Nov 16, 2018 10.69 10.79 10.67 10.70 159,655 -0.02(-0.20%)
Nov 15, 2018 10.64 10.81 10.64 10.72 151,051 +0.01(+0.13%)
Nov 14, 2018 10.88 10.90 10.68 10.71 166,360 -0.13(-1.17%)
Nov 13, 2018 11.04 11.10 10.80 10.83 212,051 -0.20(-1.85%)
Nov 12, 2018 10.92 11.08 10.91 11.04 204,618 +0.12(+1.10%)
Nov 09, 2018 11.04 11.04 10.87 10.92 247,863 -0.11(-1.02%)
Nov 08, 2018 11.38 11.38 11.02 11.03 361,746 -0.29(-2.55%)
Nov 07, 2018 10.95 11.33 10.78 11.32 487,926 +0.63(+5.86%)
Nov 06, 2018 10.75 10.75 10.48 10.69 373,321 -0.08(-0.72%)
Nov 05, 2018 10.21 10.94 10.14 10.77 916,006 +0.58(+5.74%)
Nov 02, 2018 10.56 10.63 9.898 10.19 1,259,485 -0.36(-3.41%)
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.