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 (%)
Sep 28, 2018	12.08	12.28	12.08	12.25	238,874	+0.17(+1.40%)
Sep 27, 2018	12.05	12.11	11.98	12.08	149,808	+0.03(+0.28%)
Sep 26, 2018	12.11	12.11	12.05	12.05	266,764	+0.00(+0.00%)
Sep 25, 2018	12.08	12.15	12.01	12.05	221,903	+0.03(+0.28%)
Sep 24, 2018	12.25	12.28	11.94	12.01	253,921	-0.24(-1.93%)
Sep 21, 2018	12.21	12.28	12.18	12.25	153,371	+0.00(+0.00%)
Sep 20, 2018	12.32	12.32	12.18	12.25	222,450	+0.03(+0.28%)
Sep 19, 2018	12.32	12.35	12.21	12.21	251,738	-0.10(-0.82%)
Sep 18, 2018	12.35	12.35	12.23	12.32	99,500	-0.03(-0.27%)
Sep 17, 2018	12.38	12.38	12.28	12.35	147,105	+0.00(+0.00%)
Sep 14, 2018	12.21	12.38	12.21	12.35	203,606	+0.13(+1.11%)
Sep 13, 2018	12.15	12.21	12.08	12.21	165,638	+0.10(+0.84%)
Sep 12, 2018	12.11	12.15	12.05	12.11	287,432	+0.07(+0.56%)
Sep 11, 2018	12.05	12.11	11.94	12.05	144,909	+0.10(+0.85%)
Sep 10, 2018	11.98	12.15	11.90	11.94	167,771	+0.07(+0.57%)
Sep 07, 2018	12.05	12.05	11.81	11.88	135,589	-0.13(-1.12%)
Sep 06, 2018	12.01	12.05	11.92	12.01	121,738	+0.13(+1.14%)
Sep 05, 2018	11.94	11.94	11.84	11.88	143,646	-0.07(-0.57%)

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.