Skip to main content

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

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.