Indicators

Compass Diversified Holdings (NY: CODI )

21.70 +0.14 (+0.65%)

Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.87	15.90	15.67	15.81	219,865	-0.05(-0.31%)
Nov 27, 2020	15.95	15.95	15.57	15.86	141,996	-0.05(-0.30%)
Nov 25, 2020	15.79	15.90	15.56	15.90	152,395	+0.02(+0.10%)
Nov 24, 2020	15.73	15.91	15.67	15.89	241,556	+0.23(+1.44%)
Nov 23, 2020	15.65	15.82	15.48	15.66	264,387	+0.22(+1.41%)
Nov 20, 2020	15.36	15.47	15.31	15.44	108,818	+0.03(+0.21%)
Nov 19, 2020	15.47	15.54	15.37	15.41	197,522	-0.20(-1.29%)
Nov 18, 2020	15.45	15.68	15.45	15.61	132,518	+0.10(+0.62%)
Nov 17, 2020	15.51	15.61	15.36	15.52	95,738	-0.06(-0.36%)
Nov 16, 2020	15.35	15.67	15.30	15.57	228,895	+0.32(+2.12%)
Nov 13, 2020	14.96	15.29	14.96	15.25	233,854	+0.30(+2.00%)
Nov 12, 2020	15.28	15.29	14.83	14.95	218,887	-0.35(-2.27%)
Nov 11, 2020	15.22	15.35	15.05	15.30	185,582	+0.01(+0.05%)
Nov 10, 2020	14.80	15.31	14.64	15.29	253,552	+0.63(+4.30%)
Nov 09, 2020	14.70	14.91	14.60	14.66	305,433	+0.48(+3.36%)
Nov 06, 2020	14.38	14.52	14.14	14.18	145,091	-0.23(-1.57%)
Nov 05, 2020	14.33	14.64	14.20	14.41	170,704	+0.10(+0.68%)
Nov 04, 2020	14.39	14.65	14.31	14.31	171,523	-0.26(-1.77%)
Nov 03, 2020	14.41	14.65	14.32	14.57	139,700	+0.33(+2.33%)

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.