Indicators

Compass Diversified Holdings (NY: CODI )

22.41 +0.27 (+1.22%)

Streaming Delayed Price Updated: 11:40 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.750	8.772	8.642	8.653	151,707	-0.11(-1.29%)
Nov 27, 2015	8.761	8.772	8.719	8.766	50,684	+0.03(+0.31%)
Nov 25, 2015	8.750	8.739	8.739	8.739	115,343	-0.02(-0.19%)
Nov 24, 2015	8.712	8.807	8.593	8.755	165,135	+0.11(+1.31%)
Nov 23, 2015	8.529	8.642	8.507	8.642	139,408	+0.10(+1.14%)
Nov 20, 2015	8.561	8.588	8.453	8.545	303,122	-0.01(-0.13%)
Nov 19, 2015	8.610	8.637	8.507	8.556	156,361	-0.05(-0.56%)
Nov 18, 2015	8.674	8.674	8.529	8.604	128,808	-0.01(-0.06%)
Nov 17, 2015	8.642	8.658	8.524	8.610	167,614	-0.02(-0.25%)
Nov 16, 2015	8.642	8.701	8.469	8.631	384,695	-0.02(-0.25%)
Nov 13, 2015	8.669	8.712	8.615	8.653	291,045	+0.00(+0.00%)
Nov 12, 2015	8.772	8.772	8.642	8.653	181,648	-0.11(-1.29%)
Nov 11, 2015	8.718	8.812	8.701	8.766	194,689	+0.08(+0.93%)
Nov 10, 2015	8.739	8.818	8.642	8.685	196,572	-0.12(-1.41%)
Nov 09, 2015	8.777	8.826	8.728	8.809	188,450	+0.08(+0.87%)
Nov 06, 2015	8.701	8.766	8.642	8.734	229,681	+0.03(+0.31%)
Nov 05, 2015	8.669	8.778	8.642	8.707	387,615	+0.01(+0.12%)
Nov 04, 2015	8.707	8.815	8.647	8.696	316,272	-0.01(-0.12%)
Nov 03, 2015	8.750	8.755	8.674	8.707	237,287	-0.05(-0.56%)

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.