Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.628	8.674	8.615	8.669	86,723	+0.04(+0.47%)
Nov 27, 2013	8.606	8.628	8.572	8.628	122,598	+0.03(+0.37%)
Nov 26, 2013	8.583	8.601	8.560	8.597	150,646	+0.01(+0.16%)
Nov 25, 2013	8.628	8.628	8.538	8.583	200,418	-0.01(-0.11%)
Nov 22, 2013	8.442	8.592	8.442	8.592	228,620	+0.15(+1.72%)
Nov 21, 2013	8.419	8.465	8.356	8.447	111,361	+0.07(+0.81%)
Nov 20, 2013	8.401	8.488	8.183	8.379	222,540	+0.03(+0.33%)
Nov 19, 2013	8.379	8.379	8.301	8.351	204,629	-0.03(-0.33%)
Nov 18, 2013	8.415	8.415	8.342	8.379	177,530	-0.01(-0.11%)
Nov 15, 2013	8.419	8.433	8.356	8.388	133,837	-0.00(-0.05%)
Nov 14, 2013	8.360	8.488	8.274	8.392	181,175	+0.00(+0.00%)
Nov 12, 2013	8.501	8.533	8.356	8.392	243,678	-0.14(-1.60%)
Nov 11, 2013	8.547	8.592	8.465	8.528	177,442	-0.05(-0.58%)
Nov 08, 2013	8.401	8.583	8.365	8.578	248,051	+0.20(+2.44%)
Nov 07, 2013	8.442	8.515	8.183	8.374	375,602	-0.08(-0.97%)
Nov 06, 2013	8.501	8.578	8.406	8.456	193,863	-0.03(-0.37%)
Nov 05, 2013	8.615	8.615	8.488	8.488	183,403	-0.14(-1.58%)
Nov 04, 2013	8.628	8.701	8.533	8.624	201,070	-0.00(-0.05%)

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.