Indicators

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.236	8.246	8.190	8.210	258,738	-0.05(-0.55%)
Jan 29, 2015	8.362	8.447	8.220	8.256	369,688	-0.02(-0.24%)
Jan 28, 2015	8.377	8.403	8.210	8.276	254,598	-0.09(-1.03%)
Jan 27, 2015	8.383	8.418	8.342	8.362	219,367	-0.06(-0.72%)
Jan 26, 2015	8.443	8.458	8.322	8.423	253,747	+0.10(+1.22%)
Jan 23, 2015	8.438	8.479	8.271	8.322	221,648	-0.16(-1.85%)
Jan 22, 2015	8.306	8.540	8.276	8.479	402,573	+0.15(+1.76%)
Jan 21, 2015	8.296	8.352	8.180	8.332	367,133	+0.06(+0.74%)
Jan 20, 2015	8.352	8.352	8.118	8.271	437,342	+0.02(+0.18%)
Jan 16, 2015	8.256	8.350	8.181	8.256	392,240	-0.02(-0.30%)
Jan 15, 2015	8.395	8.414	8.281	8.281	352,120	-0.09(-1.07%)
Jan 14, 2015	8.295	8.405	8.281	8.370	373,688	-0.02(-0.30%)
Jan 13, 2015	8.464	8.479	8.355	8.395	467,229	-0.03(-0.41%)
Jan 12, 2015	8.385	8.429	8.263	8.429	403,011	+0.04(+0.47%)
Jan 09, 2015	8.305	8.419	8.256	8.390	315,213	+0.09(+1.08%)
Jan 08, 2015	8.226	8.340	8.196	8.300	367,722	+0.14(+1.70%)
Jan 07, 2015	8.127	8.241	8.126	8.162	570,042	+0.09(+1.11%)
Jan 06, 2015	8.048	8.122	7.948	8.072	961,031	+0.06(+0.80%)
Jan 05, 2015	7.988	8.082	7.983	8.008	463,740	-0.04(-0.55%)

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.