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 (%)
Jul 29, 2016	9.764	9.857	9.753	9.833	222,914	-0.02(-0.18%)
Jul 28, 2016	9.833	9.857	9.770	9.851	155,206	+0.03(+0.29%)
Jul 27, 2016	9.822	9.833	9.764	9.822	129,479	+0.00(+0.00%)
Jul 26, 2016	9.822	9.851	9.718	9.822	170,806	+0.02(+0.24%)
Jul 25, 2016	9.747	9.845	9.747	9.799	125,027	+0.05(+0.47%)
Jul 22, 2016	9.677	9.822	9.677	9.753	280,490	+0.09(+0.90%)
Jul 21, 2016	9.776	9.805	9.666	9.666	114,232	-0.13(-1.36%)
Jul 20, 2016	9.689	9.805	9.545	9.799	417,943	+0.21(+2.17%)
Jul 19, 2016	9.562	9.654	9.545	9.591	269,800	-0.01(-0.06%)
Jul 18, 2016	9.597	9.614	9.557	9.597	414,553	+0.03(+0.30%)
Jul 15, 2016	9.568	9.602	9.516	9.568	195,335	+0.05(+0.48%)
Jul 14, 2016	9.574	9.608	9.506	9.523	297,996	+0.05(+0.48%)
Jul 13, 2016	9.557	9.591	9.472	9.478	275,865	-0.11(-1.12%)
Jul 12, 2016	9.557	9.614	9.540	9.585	218,135	+0.01(+0.12%)
Jul 11, 2016	9.597	9.614	9.534	9.574	167,265	+0.05(+0.53%)
Jul 08, 2016	9.529	9.574	9.523	9.523	145,988	+0.00(+0.00%)
Jul 07, 2016	9.461	9.529	9.421	9.523	129,099	+0.06(+0.66%)
Jul 06, 2016	9.416	9.506	9.348	9.461	99,483	+0.06(+0.60%)
Jul 05, 2016	9.444	9.455	9.336	9.404	127,668	-0.01(-0.06%)

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.