Indicators

Compass Diversified Holdings (NY: CODI )

21.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.659	8.680	8.552	8.563	153,304	-0.11(-1.29%)
Nov 27, 2015	8.670	8.680	8.628	8.675	51,218	+0.03(+0.31%)
Nov 25, 2015	8.659	8.648	8.648	8.648	116,557	-0.02(-0.19%)
Nov 24, 2015	8.621	8.715	8.504	8.664	166,873	+0.11(+1.31%)
Nov 23, 2015	8.440	8.552	8.418	8.552	140,875	+0.10(+1.14%)
Nov 20, 2015	8.472	8.498	8.365	8.456	306,312	-0.01(-0.13%)
Nov 19, 2015	8.520	8.547	8.418	8.466	158,007	-0.05(-0.56%)
Nov 18, 2015	8.584	8.584	8.440	8.515	130,164	-0.01(-0.06%)
Nov 17, 2015	8.552	8.568	8.435	8.520	169,379	-0.02(-0.25%)
Nov 16, 2015	8.552	8.610	8.381	8.541	388,745	-0.02(-0.25%)
Nov 13, 2015	8.579	8.621	8.525	8.563	294,108	+0.00(+0.00%)
Nov 12, 2015	8.680	8.680	8.552	8.563	183,560	-0.11(-1.29%)
Nov 11, 2015	8.627	8.720	8.611	8.675	196,739	+0.08(+0.93%)
Nov 10, 2015	8.648	8.726	8.552	8.595	198,642	-0.12(-1.41%)
Nov 09, 2015	8.686	8.734	8.638	8.718	190,434	+0.07(+0.87%)
Nov 06, 2015	8.611	8.675	8.552	8.643	232,099	+0.03(+0.31%)
Nov 05, 2015	8.579	8.687	8.552	8.616	391,695	+0.01(+0.12%)
Nov 04, 2015	8.616	8.723	8.557	8.605	319,602	-0.01(-0.12%)
Nov 03, 2015	8.659	8.664	8.584	8.616	239,785	-0.05(-0.56%)

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.