Indicators

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.742	8.846	8.487	8.577	590,502	-0.16(-1.81%)
Dec 28, 2018	8.666	8.880	8.660	8.735	573,228	+0.08(+0.88%)
Dec 27, 2018	8.715	8.797	8.474	8.660	418,304	-0.06(-0.71%)
Dec 26, 2018	8.108	8.749	8.108	8.722	651,104	+0.68(+8.39%)
Dec 24, 2018	8.315	8.536	7.991	8.046	601,679	-0.49(-5.73%)
Dec 21, 2018	8.715	8.811	8.494	8.536	727,385	-0.21(-2.44%)
Dec 20, 2018	9.252	9.259	8.708	8.749	676,812	-0.53(-5.72%)
Dec 19, 2018	9.300	9.555	9.162	9.280	350,011	-0.01(-0.15%)
Dec 18, 2018	9.286	9.335	9.128	9.293	532,939	+0.14(+1.50%)
Dec 17, 2018	9.335	9.404	9.073	9.156	654,708	-0.21(-2.21%)
Dec 14, 2018	9.472	9.596	9.307	9.362	538,245	-0.14(-1.52%)
Dec 13, 2018	9.714	9.741	9.335	9.507	713,613	-0.15(-1.57%)
Dec 12, 2018	9.920	9.923	9.658	9.658	429,909	-0.09(-0.92%)
Dec 11, 2018	10.06	10.11	9.714	9.748	347,323	-0.22(-2.21%)
Dec 10, 2018	9.913	10.16	9.817	9.968	413,519	-0.01(-0.14%)
Dec 07, 2018	10.18	10.18	9.886	9.982	560,744	-0.14(-1.43%)
Dec 06, 2018	10.30	10.32	9.865	10.13	438,227	-0.19(-1.87%)
Dec 04, 2018	10.57	10.58	10.31	10.32	214,398	-0.25(-2.41%)

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.