Indicators

Compass Diversified Holdings (NY: CODI )

22.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.53	10.59	10.44	10.53	306,119	-0.03(-0.29%)
Jan 30, 2017	10.65	10.65	10.41	10.56	292,583	-0.09(-0.85%)
Jan 27, 2017	10.89	10.89	10.62	10.65	368,826	-0.21(-1.94%)
Jan 26, 2017	10.71	10.89	10.59	10.86	460,780	+0.09(+0.84%)
Jan 25, 2017	10.62	10.77	10.62	10.77	422,271	+0.18(+1.70%)
Jan 24, 2017	10.50	10.59	10.38	10.59	435,933	+0.06(+0.57%)
Jan 23, 2017	10.50	10.59	10.44	10.53	717,314	-0.03(-0.29%)
Jan 20, 2017	10.62	10.68	10.50	10.56	273,710	-0.06(-0.57%)
Jan 19, 2017	10.83	10.86	10.59	10.62	240,709	-0.15(-1.40%)
Jan 18, 2017	10.65	10.87	10.63	10.77	412,077	+0.09(+0.85%)
Jan 17, 2017	10.77	10.80	10.62	10.68	362,046	-0.02(-0.23%)
Jan 13, 2017		10.70	10.70	10.70	0	+0.18(+1.68%)
Jan 12, 2017	10.59	10.64	10.50	10.53	312,952	-0.03(-0.28%)
Jan 11, 2017	10.67	10.67	10.53	10.56	353,900	+0.00(+0.00%)
Jan 10, 2017	10.64	10.64	10.53	10.56	342,656	-0.06(-0.55%)
Jan 09, 2017	10.73	10.73	10.59	10.61	280,934	-0.06(-0.55%)
Jan 06, 2017	10.53	10.85	10.53	10.67	469,297	+0.06(+0.56%)
Jan 05, 2017	10.73	10.73	10.53	10.61	406,560	-0.06(-0.55%)
Jan 04, 2017	10.79	10.85	10.61	10.67	296,301	-0.12(-1.09%)

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.