Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.22 16.25 16.01 16.15 215,146 -0.05(-0.31%)
Nov 27, 2020 16.30 16.30 15.91 16.20 138,948 -0.05(-0.30%)
Nov 25, 2020 16.14 16.25 15.91 16.25 149,124 +0.02(+0.10%)
Nov 24, 2020 16.07 16.26 16.01 16.24 236,371 +0.23(+1.44%)
Nov 23, 2020 16.00 16.17 15.82 16.01 258,711 +0.22(+1.41%)
Nov 20, 2020 15.70 15.81 15.64 15.78 106,482 +0.03(+0.21%)
Nov 19, 2020 15.81 15.88 15.71 15.75 193,282 -0.21(-1.29%)
Nov 18, 2020 15.79 16.02 15.79 15.96 129,673 +0.10(+0.62%)
Nov 17, 2020 15.85 15.95 15.70 15.86 93,683 -0.06(-0.36%)
Nov 16, 2020 15.68 16.01 15.63 15.92 223,982 +0.33(+2.12%)
Nov 13, 2020 15.29 15.63 15.29 15.59 228,834 +0.31(+2.00%)
Nov 12, 2020 15.62 15.63 15.16 15.28 214,189 -0.36(-2.27%)
Nov 11, 2020 15.55 15.68 15.38 15.63 181,598 +0.01(+0.05%)
Nov 10, 2020 15.12 15.64 14.96 15.63 248,109 +0.64(+4.30%)
Nov 09, 2020 15.02 15.24 14.92 14.98 298,877 +0.49(+3.36%)
Nov 06, 2020 14.69 14.83 14.45 14.50 141,977 -0.23(-1.57%)
Nov 05, 2020 14.64 14.96 14.51 14.73 167,039 +0.10(+0.68%)
Nov 04, 2020 14.70 14.97 14.63 14.63 167,841 -0.26(-1.77%)
Nov 03, 2020 14.73 14.97 14.64 14.89 136,701 +0.34(+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.