Indicators

Compass Diversified Holdings (NY: CODI )

22.25 +0.11 (+0.50%)

Streaming Delayed Price Updated: 2:16 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.04	16.06	15.84	15.97	217,575	-0.05(-0.31%)
Nov 27, 2020	16.12	16.12	15.73	16.02	140,517	-0.05(-0.30%)
Nov 25, 2020	15.96	16.07	15.73	16.07	150,808	+0.02(+0.10%)
Nov 24, 2020	15.89	16.08	15.84	16.06	239,040	+0.23(+1.44%)
Nov 23, 2020	15.82	15.99	15.64	15.83	261,633	+0.22(+1.41%)
Nov 20, 2020	15.53	15.63	15.47	15.61	107,685	+0.03(+0.21%)
Nov 19, 2020	15.63	15.71	15.53	15.57	195,465	-0.20(-1.29%)
Nov 18, 2020	15.62	15.84	15.62	15.78	131,138	+0.10(+0.62%)
Nov 17, 2020	15.67	15.77	15.53	15.68	94,740	-0.06(-0.36%)
Nov 16, 2020	15.51	15.83	15.46	15.74	226,511	+0.33(+2.12%)
Nov 13, 2020	15.12	15.45	15.12	15.41	231,418	+0.30(+2.00%)
Nov 12, 2020	15.44	15.45	14.99	15.11	216,607	-0.35(-2.27%)
Nov 11, 2020	15.38	15.51	15.21	15.46	183,649	+0.01(+0.05%)
Nov 10, 2020	14.95	15.47	14.79	15.45	250,911	+0.64(+4.30%)
Nov 09, 2020	14.86	15.07	14.76	14.82	302,252	+0.48(+3.36%)
Nov 06, 2020	14.53	14.67	14.28	14.33	143,580	-0.23(-1.57%)
Nov 05, 2020	14.48	14.79	14.35	14.56	168,926	+0.10(+0.68%)
Nov 04, 2020	14.54	14.81	14.46	14.46	169,737	-0.26(-1.77%)
Nov 03, 2020	14.56	14.81	14.47	14.73	138,244	+0.33(+2.33%)

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.