Indicators

Compass Diversified Holdings (NY: CODI )

21.09 -1.48 (-6.56%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.13	20.59	20.09	20.49	399,198	+0.49(+2.45%)
Feb 27, 2023	20.29	20.47	19.94	20.00	189,490	-0.24(-1.16%)
Feb 24, 2023	20.14	20.30	19.97	20.24	174,148	-0.24(-1.15%)
Feb 23, 2023	20.47	20.57	20.24	20.47	88,784	+0.19(+0.93%)
Feb 22, 2023	20.30	20.53	20.10	20.29	186,307	-0.01(-0.05%)
Feb 21, 2023	20.57	20.57	20.19	20.30	172,845	-0.38(-1.82%)
Feb 17, 2023	20.71	20.77	20.44	20.67	118,215	+0.10(+0.50%)
Feb 16, 2023	20.38	20.93	20.30	20.57	137,569	-0.16(-0.77%)
Feb 15, 2023	20.37	20.79	20.30	20.73	104,002	+0.17(+0.82%)
Feb 14, 2023	20.82	20.89	20.41	20.56	130,372	-0.40(-1.93%)
Feb 13, 2023	20.56	21.05	20.54	20.96	104,197	+0.37(+1.78%)
Feb 10, 2023	20.25	20.74	20.21	20.60	102,232	+0.26(+1.30%)
Feb 09, 2023	20.95	21.18	20.20	20.33	121,458	-0.46(-2.22%)
Feb 08, 2023	20.87	21.02	20.74	20.79	130,423	-0.35(-1.65%)
Feb 07, 2023	20.87	21.31	20.76	21.14	130,921	+0.09(+0.45%)
Feb 06, 2023	20.96	21.11	20.76	21.05	146,625	-0.08(-0.40%)
Feb 03, 2023	21.46	21.48	20.96	21.13	180,738	-0.13(-0.62%)
Feb 02, 2023	21.17	21.46	20.95	21.27	198,562	+0.18(+0.85%)

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.