Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.093	8.198	8.010	8.160	211,899	+0.11(+1.30%)
Feb 26, 2016	8.077	8.154	8.032	8.055	59,665	-0.06(-0.75%)
Feb 25, 2016	8.005	8.154	7.905	8.115	96,928	+0.17(+2.16%)
Feb 24, 2016	7.872	7.994	7.850	7.944	106,919	+0.04(+0.49%)
Feb 23, 2016	7.889	8.016	7.883	7.905	130,637	+0.01(+0.07%)
Feb 22, 2016	8.115	8.287	7.883	7.900	188,054	-0.23(-2.86%)
Feb 19, 2016	8.121	8.270	8.016	8.132	169,328	-0.03(-0.34%)
Feb 18, 2016	7.977	8.160	7.977	8.160	142,542	+0.10(+1.24%)
Feb 17, 2016	7.927	8.143	7.924	8.060	179,598	+0.10(+1.25%)
Feb 16, 2016	7.828	8.066	7.828	7.961	144,464	+0.11(+1.34%)
Feb 12, 2016	7.789	7.855	7.855	7.855	253,072	+0.06(+0.71%)
Feb 11, 2016	7.800	7.867	7.745	7.800	206,490	-0.09(-1.12%)
Feb 10, 2016	7.905	8.044	7.844	7.889	130,037	-0.01(-0.14%)
Feb 09, 2016	7.872	8.032	7.844	7.900	176,779	-0.07(-0.90%)
Feb 08, 2016	7.999	8.026	7.855	7.972	167,038	-0.13(-1.64%)
Feb 05, 2016	8.160	8.160	8.055	8.104	123,081	-0.07(-0.88%)
Feb 04, 2016	8.276	8.298	8.143	8.176	350,280	-0.17(-1.99%)
Feb 03, 2016	8.420	8.450	8.304	8.342	192,398	-0.08(-0.92%)
Feb 02, 2016	8.464	8.489	8.331	8.420	136,980	-0.04(-0.52%)

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.