Indicators

Compass Diversified Holdings (NY: CODI )

21.56 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2020	13.37	13.95	13.19	13.91	1,276,891	-0.13(-0.92%)
Feb 27, 2020	14.30	14.42	13.18	14.04	1,294,265	-0.60(-4.10%)
Feb 26, 2020	14.91	15.06	14.46	14.64	816,679	-0.31(-2.08%)
Feb 25, 2020	15.71	15.73	14.91	14.95	697,103	-0.67(-4.28%)
Feb 24, 2020	15.64	16.17	15.29	15.62	757,176	-0.67(-4.10%)
Feb 21, 2020	17.25	17.27	16.02	16.29	752,407	-1.10(-6.33%)
Feb 20, 2020	17.11	17.50	17.11	17.39	198,852	+0.28(+1.64%)
Feb 19, 2020	17.21	17.31	17.11	17.11	244,543	-0.06(-0.35%)
Feb 18, 2020	17.31	17.39	16.90	17.17	265,720	-0.26(-1.48%)
Feb 14, 2020	17.69	17.72	17.24	17.43	260,595	-0.29(-1.63%)
Feb 13, 2020	17.65	17.72	17.40	17.72	252,072	-0.02(-0.09%)
Feb 12, 2020	17.66	17.83	17.51	17.73	221,912	+0.04(+0.21%)
Feb 11, 2020	17.63	18.00	17.32	17.69	341,427	+0.08(+0.47%)
Feb 10, 2020	17.30	17.62	17.23	17.61	153,663	+0.28(+1.62%)
Feb 07, 2020	17.67	17.67	17.24	17.33	206,184	-0.36(-2.06%)
Feb 06, 2020	17.69	17.94	17.51	17.69	218,826	+0.16(+0.91%)
Feb 05, 2020	17.46	17.62	17.38	17.53	187,719	+0.15(+0.87%)
Feb 04, 2020	17.28	17.58	17.14	17.38	290,846	+0.16(+0.93%)

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.