Indicators

Compass Diversified Holdings (NY: CODI )

21.23 -1.34 (-5.94%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.31	21.47	20.80	21.35	400,970	-0.26(-1.21%)
Feb 25, 2022	21.16	21.63	20.43	21.61	504,253	+0.19(+0.88%)
Feb 24, 2022	20.66	21.45	20.26	21.42	417,136	+0.36(+1.71%)
Feb 23, 2022	21.55	21.95	21.04	21.06	742,268	-0.24(-1.14%)
Feb 22, 2022	20.53	21.43	20.43	21.30	519,208	+0.58(+2.82%)
Feb 18, 2022				20.72	0	-0.75(-3.47%)
Feb 17, 2022	21.82	22.00	21.46	21.46	179,866	-0.61(-2.77%)
Feb 16, 2022	22.33	22.55	21.80	22.07	215,480	-0.26(-1.17%)
Feb 15, 2022	22.19	22.45	21.98	22.34	248,286	+0.23(+1.06%)
Feb 14, 2022	22.15	22.43	21.99	22.10	308,346	-0.28(-1.24%)
Feb 11, 2022	22.64	22.90	22.23	22.38	225,359	-0.30(-1.31%)
Feb 10, 2022	23.04	23.39	22.60	22.68	373,965	-0.62(-2.66%)
Feb 09, 2022	23.31	23.50	23.15	23.30	134,073	+0.05(+0.23%)
Feb 08, 2022	23.21	23.51	23.04	23.24	128,886	+0.01(+0.04%)
Feb 07, 2022	23.62	23.72	23.04	23.23	180,124	-0.47(-1.97%)
Feb 04, 2022	23.36	24.12	23.27	23.70	253,361	+0.35(+1.50%)
Feb 03, 2022	24.07		23.30	23.35	194,675	-0.91(-3.74%)
Feb 02, 2022	23.71	24.35	23.71	24.26	428,252	+0.52(+2.20%)

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.