Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.21 11.30 11.18 11.24 205,257 +0.00(+0.00%)
Nov 29, 2016 11.48 11.48 11.21 11.24 203,554 -0.18(-1.57%)
Nov 28, 2016 11.48 11.51 11.36 11.42 183,055 -0.09(-0.78%)
Nov 25, 2016 11.33 11.51 11.31 11.51 202,029 +0.21(+1.85%)
Nov 23, 2016 11.30 11.30 11.30 0 +0.18(+1.61%)
Nov 22, 2016 11.06 11.18 11.02 11.12 277,747 +0.06(+0.54%)
Nov 21, 2016 11.09 11.15 11.03 11.06 317,385 -0.09(-0.80%)
Nov 18, 2016 11.15 11.15 11.06 11.15 240,157 +0.00(+0.00%)
Nov 17, 2016 11.27 11.33 11.12 11.15 358,179 -0.15(-1.32%)
Nov 16, 2016 11.24 11.33 11.15 11.30 182,962 +0.06(+0.53%)
Nov 15, 2016 11.18 11.30 11.03 11.24 158,671 +0.12(+1.07%)
Nov 14, 2016 11.33 11.42 11.00 11.12 374,004 -0.18(-1.58%)
Nov 11, 2016 11.00 11.33 11.00 11.30 371,301 +0.30(+2.71%)
Nov 10, 2016 11.12 11.21 10.97 11.00 379,518 +0.03(+0.27%)
Nov 09, 2016 10.73 11.09 10.68 10.97 271,355 +0.18(+1.66%)
Nov 08, 2016 10.82 10.85 10.68 10.79 253,232 +0.09(+0.84%)
Nov 07, 2016 10.73 10.88 10.65 10.70 219,254 +0.09(+0.84%)
Nov 04, 2016 10.76 10.82 10.62 10.62 269,858 -0.03(-0.28%)
Nov 03, 2016 11.09 11.12 10.56 10.65 624,688 -0.33(-2.99%)
Nov 02, 2016 10.94 11.03 10.88 10.97 170,665 -0.06(-0.54%)
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.