Indicators

Compass Diversified Holdings (NY: CODI )

23.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	8.013	8.054	7.977	8.045	154,995	+0.01(+0.17%)
Sep 26, 2013	8.076	8.085	7.995	8.031	120,923	-0.06(-0.72%)
Sep 25, 2013	8.031	8.099	8.031	8.090	182,073	+0.05(+0.67%)
Sep 24, 2013	8.036	8.076	7.995	8.036	135,714	-0.02(-0.22%)
Sep 23, 2013	8.009	8.072	7.991	8.054	173,341	+0.06(+0.73%)
Sep 20, 2013	8.036	8.072	7.995	7.995	452,583	-0.04(-0.50%)
Sep 19, 2013	8.103	8.103	7.991	8.036	218,558	-0.02(-0.28%)
Sep 18, 2013	8.018	8.099	7.991	8.058	182,393	+0.02(+0.22%)
Sep 17, 2013	8.022	8.085	7.986	8.040	142,931	+0.04(+0.51%)
Sep 16, 2013	8.051	8.085	7.977	8.000	210,897	-0.04(-0.50%)
Sep 13, 2013	7.946	8.058	7.946	8.040	169,125	+0.09(+1.13%)
Sep 12, 2013	7.973	8.013	7.919	7.950	270,550	+0.01(+0.17%)
Sep 11, 2013	7.977	8.013	7.919	7.937	263,326	-0.07(-0.84%)
Sep 10, 2013	8.022	8.045	7.968	8.004	218,845	+0.00(+0.06%)
Sep 09, 2013	7.968	8.018	7.946	8.000	216,870	+0.04(+0.45%)
Sep 06, 2013	7.928	8.018	7.914	7.964	227,532	+0.02(+0.23%)
Sep 05, 2013	7.923	7.973	7.905	7.946	184,083	+0.02(+0.28%)
Sep 04, 2013	7.883	7.946	7.878	7.923	434,724	+0.04(+0.51%)

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.