Indicators

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	8.513	8.526	8.415	8.513	564,894	+0.03(+0.35%)
Nov 26, 2014	8.400	8.484	8.484	8.484	834,761	+0.08(+0.93%)
Nov 25, 2014	8.248	8.459	8.248	8.405	732,833	-0.01(-0.17%)
Nov 24, 2014	8.342	8.435	8.297	8.420	548,213	+0.08(+0.94%)
Nov 21, 2014	8.243	8.356	8.160	8.342	838,405	+0.10(+1.25%)
Nov 20, 2014	8.106	8.278	8.106	8.239	660,735	+0.07(+0.84%)
Nov 19, 2014	8.278	8.361	8.165	8.170	750,298	-0.16(-1.94%)
Nov 18, 2014	8.140	8.332	7.890	8.332	2,012,525	+0.07(+0.89%)
Nov 17, 2014	8.268	8.342	8.248	8.258	760,016	-0.08(-1.00%)
Nov 14, 2014	8.351	8.366	8.234	8.342	1,130,078	-0.03(-0.35%)
Nov 13, 2014	8.366	8.435	8.346	8.371	917,420	-0.05(-0.64%)
Nov 12, 2014	8.430	8.445	8.317	8.425	1,521,169	+0.00(+0.06%)
Nov 11, 2014	8.278	8.420	8.194	8.420	7,956,893	-0.56(-6.23%)
Nov 10, 2014	8.999	9.019	8.891	8.979	170,791	+0.01(+0.11%)
Nov 07, 2014	8.955	9.024	8.901	8.970	86,007	-0.01(-0.11%)
Nov 06, 2014	8.793	9.065	8.793	8.979	129,477	-0.00(-0.05%)
Nov 05, 2014	9.053	9.053	8.906	8.984	122,536	-0.06(-0.71%)
Nov 04, 2014	8.999	9.053	8.960	9.048	133,268	+0.07(+0.76%)

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.