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 29, 2013 8.818 8.864 8.804 8.859 84,861 +0.04(+0.47%)
Nov 27, 2013 8.794 8.818 8.760 8.818 119,967 +0.03(+0.37%)
Nov 26, 2013 8.771 8.790 8.748 8.785 147,412 +0.01(+0.16%)
Nov 25, 2013 8.818 8.818 8.725 8.771 196,116 -0.01(-0.11%)
Nov 22, 2013 8.627 8.781 8.627 8.781 223,712 +0.15(+1.72%)
Nov 21, 2013 8.604 8.651 8.539 8.632 108,971 +0.07(+0.81%)
Nov 20, 2013 8.586 8.674 8.363 8.562 217,763 +0.03(+0.33%)
Nov 19, 2013 8.562 8.562 8.484 8.535 200,236 -0.03(-0.33%)
Nov 18, 2013 8.600 8.600 8.525 8.562 173,719 -0.01(-0.11%)
Nov 15, 2013 8.604 8.618 8.539 8.572 130,964 -0.00(-0.05%)
Nov 14, 2013 8.544 8.674 8.456 8.576 177,286 +0.00(+0.00%)
Nov 12, 2013 8.688 8.720 8.539 8.576 238,447 -0.14(-1.60%)
Nov 11, 2013 8.734 8.781 8.651 8.716 173,633 -0.05(-0.58%)
Nov 08, 2013 8.586 8.771 8.548 8.767 242,726 +0.21(+2.44%)
Nov 07, 2013 8.627 8.702 8.363 8.558 367,539 -0.08(-0.97%)
Nov 06, 2013 8.688 8.767 8.590 8.641 189,701 -0.03(-0.37%)
Nov 05, 2013 8.804 8.804 8.674 8.674 179,466 -0.14(-1.58%)
Nov 04, 2013 8.818 8.892 8.720 8.813 196,754 -0.00(-0.05%)
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.