Indicators

Compass Diversified Holdings (NY: CODI )

22.39 -0.50 (-2.18%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.934	9.040	8.674	8.765	577,826	-0.16(-1.81%)
Dec 28, 2018	8.857	9.075	8.850	8.927	560,923	+0.08(+0.88%)
Dec 27, 2018	8.906	8.990	8.659	8.850	409,324	-0.06(-0.71%)
Dec 26, 2018	8.286	8.941	8.286	8.913	637,127	+0.69(+8.39%)
Dec 24, 2018	8.497	8.723	8.167	8.223	588,763	-0.50(-5.73%)
Dec 21, 2018	8.906	9.004	8.681	8.723	711,771	-0.22(-2.44%)
Dec 20, 2018	9.455	9.462	8.899	8.941	662,284	-0.54(-5.72%)
Dec 19, 2018	9.504	9.765	9.363	9.483	342,498	-0.01(-0.15%)
Dec 18, 2018	9.490	9.539	9.328	9.497	521,499	+0.14(+1.50%)
Dec 17, 2018	9.539	9.610	9.272	9.356	640,654	-0.21(-2.21%)
Dec 14, 2018	9.680	9.807	9.511	9.568	526,691	-0.15(-1.52%)
Dec 13, 2018	9.927	9.955	9.539	9.715	698,294	-0.15(-1.57%)
Dec 12, 2018	10.14	10.14	9.870	9.870	420,681	-0.09(-0.92%)
Dec 11, 2018	10.28	10.33	9.927	9.962	339,867	-0.23(-2.21%)
Dec 10, 2018	10.13	10.38	10.03	10.19	404,643	-0.01(-0.14%)
Dec 07, 2018	10.41	10.41	10.10	10.20	548,707	-0.15(-1.43%)
Dec 06, 2018	10.53	10.55	10.08	10.35	428,820	-0.20(-1.87%)
Dec 04, 2018	10.81	10.81	10.53	10.55	209,795	-0.26(-2.41%)

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.