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 (%)
Jan 31, 2023	20.52	21.03	20.45	21.01	244,005	+0.57(+2.81%)
Jan 30, 2023	20.05	20.73	20.00	20.44	291,269	+0.24(+1.16%)
Jan 27, 2023	20.03	20.57	20.03	20.20	183,535	+0.01(+0.05%)
Jan 26, 2023	20.31	20.47	20.00	20.19	250,735	-0.08(-0.42%)
Jan 25, 2023	19.73	20.30	19.65	20.28	202,771	+0.26(+1.32%)
Jan 24, 2023	20.24	20.68	19.99	20.01	131,876	-0.20(-0.98%)
Jan 23, 2023	19.63	20.50	19.53	20.21	307,434	+0.64(+3.27%)
Jan 20, 2023	19.41	19.67	18.90	19.57	290,681	+0.18(+0.92%)
Jan 19, 2023	20.03	20.03	19.21	19.39	324,548	+0.17(+0.88%)
Jan 18, 2023	19.77	19.93	19.12	19.22	212,266	-0.67(-3.36%)
Jan 17, 2023	19.53	19.99	19.47	19.89	282,037	+0.31(+1.57%)
Jan 13, 2023	19.46	19.70	19.38	19.58	171,236	-0.20(-0.99%)
Jan 12, 2023	19.35	19.78	19.18	19.78	239,984	+0.66(+3.45%)
Jan 11, 2023	19.15	19.34	18.96	19.12	199,388	+0.03(+0.15%)
Jan 10, 2023	18.42	19.12	18.42	19.09	310,167	+0.60(+3.27%)
Jan 09, 2023	18.07	18.89	18.03	18.49	273,677	+0.52(+2.90%)
Jan 06, 2023	17.78	18.19	17.57	17.96	309,796	+0.60(+3.48%)
Jan 05, 2023	17.56	17.61	16.84	17.36	247,235	-0.28(-1.58%)
Jan 04, 2023	17.95	18.05	17.54	17.64	334,087	-0.24(-1.35%)

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.