Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.55 10.61 10.52 10.61 166,005 +0.09(+0.87%)
Jun 29, 2017 10.46 10.55 10.34 10.52 142,658 +0.09(+0.87%)
Jun 28, 2017 10.43 10.55 10.34 10.43 301,970 +0.00(+0.00%)
Jun 27, 2017 10.40 10.46 10.32 10.43 285,458 +0.03(+0.29%)
Jun 26, 2017 10.37 10.46 10.34 10.40 190,017 +0.06(+0.59%)
Jun 23, 2017 10.31 10.37 10.25 10.34 237,382 +0.06(+0.59%)
Jun 22, 2017 10.25 10.31 10.16 10.28 205,905 +0.00(+0.00%)
Jun 21, 2017 10.28 10.36 10.22 10.28 199,895 +0.03(+0.30%)
Jun 20, 2017 10.25 10.31 10.22 10.25 157,181 -0.03(-0.30%)
Jun 19, 2017 10.40 10.43 10.22 10.28 195,238 -0.12(-1.17%)
Jun 16, 2017 10.34 10.43 10.28 10.40 282,674 +0.12(+1.18%)
Jun 15, 2017 10.28 10.34 10.22 10.28 147,160 -0.06(-0.59%)
Jun 14, 2017 10.22 10.34 10.20 10.34 215,232 +0.06(+0.59%)
Jun 13, 2017 10.22 10.28 10.13 10.28 184,983 +0.12(+1.20%)
Jun 12, 2017 10.25 10.31 10.13 10.16 204,571 -0.09(-0.89%)
Jun 09, 2017 10.19 10.31 10.14 10.25 408,536 +0.09(+0.90%)
Jun 08, 2017 10.07 10.17 10.04 10.16 261,874 +0.15(+1.52%)
Jun 07, 2017 9.944 10.07 9.941 10.01 262,443 +0.09(+0.92%)
Jun 06, 2017 9.914 9.944 9.853 9.914 184,307 +0.00(+0.00%)
Jun 05, 2017 9.823 9.929 9.823 9.914 196,857 +0.09(+0.93%)
Jun 02, 2017 9.884 9.975 9.792 9.823 204,266 -0.09(-0.92%)
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.