Indicators

Compass Diversified Holdings (NY: CODI )

22.64 +0.32 (+1.41%)

Streaming Delayed Price Updated: 10:37 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.81	13.93	13.71	13.93	279,838	+0.15(+1.06%)
Jun 27, 2019	13.91	13.94	13.76	13.79	281,481	-0.05(-0.37%)
Jun 26, 2019	13.81	13.92	13.71	13.84	377,973	+0.17(+1.28%)
Jun 25, 2019	13.71	13.96	13.65	13.66	601,708	+0.07(+0.48%)
Jun 24, 2019	13.81	13.81	13.43	13.60	405,574	-0.23(-1.64%)
Jun 21, 2019	13.89	13.95	13.75	13.82	271,196	-0.08(-0.58%)
Jun 20, 2019	13.92	14.00	13.67	13.90	324,837	+0.23(+1.65%)
Jun 19, 2019	13.52	13.75	13.27	13.68	358,367	+0.26(+1.96%)
Jun 18, 2019	14.00	14.02	13.38	13.41	678,167	-0.51(-3.66%)
Jun 17, 2019	13.92	14.03	13.89	13.92	297,805	+0.01(+0.10%)
Jun 14, 2019	13.92	13.92	13.73	13.91	341,567	+0.09(+0.63%)
Jun 13, 2019	13.68	13.95	13.63	13.82	580,107	+0.14(+1.01%)
Jun 12, 2019	13.54	13.76	13.47	13.68	384,157	+0.18(+1.35%)
Jun 11, 2019	13.48	13.60	13.28	13.50	596,181	+0.09(+0.65%)
Jun 10, 2019	13.49	13.49	13.35	13.41	512,870	+0.06(+0.44%)
Jun 07, 2019	13.37	13.45	13.28	13.36	588,208	+0.11(+0.83%)
Jun 06, 2019	13.19	13.35	13.12	13.25	854,717	+0.14(+1.06%)
Jun 05, 2019	12.84	13.12	12.76	13.11	1,009,571	+0.31(+2.45%)
Jun 04, 2019	12.21	12.83	12.11	12.79	1,308,421	+0.55(+4.53%)

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.