Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.92	10.98	10.85	10.98	175,404	+0.06(+0.57%)
Jul 28, 2017	11.01	11.01	10.85	10.92	228,284	+0.00(+0.00%)
Jul 27, 2017	10.92	10.98	10.85	10.92	235,506	+0.00(+0.00%)
Jul 26, 2017	10.92	10.92	10.82	10.92	240,444	+0.00(+0.00%)
Jul 25, 2017	10.92	10.92	10.85	10.92	373,170	+0.03(+0.29%)
Jul 24, 2017	10.85	10.95	10.82	10.89	192,869	+0.03(+0.29%)
Jul 21, 2017	10.92	10.95	10.80	10.85	197,445	+0.00(+0.00%)
Jul 20, 2017	10.89	10.89	10.82	10.85	254,738	+0.03(+0.29%)
Jul 19, 2017	10.92	10.95	10.79	10.82	251,606	-0.06(-0.58%)
Jul 18, 2017	10.82	10.98	10.75	10.89	233,808	+0.01(+0.06%)
Jul 17, 2017	10.91	10.94	10.85	10.88	488,998	-0.03(-0.28%)
Jul 14, 2017	10.73	10.94	10.73	10.91	349,343	+0.22(+2.01%)
Jul 13, 2017	10.73	10.76	10.63	10.69	227,731	+0.03(+0.29%)
Jul 12, 2017	10.79	10.82	10.66	10.66	201,523	-0.12(-1.14%)
Jul 11, 2017	10.91	10.97	10.69	10.79	430,307	-0.09(-0.85%)
Jul 10, 2017	10.91	11.00	10.81	10.88	453,478	+0.00(+0.00%)
Jul 07, 2017	10.51	10.91	10.48	10.88	417,536	+0.37(+3.51%)
Jul 06, 2017	10.63	10.63	10.48	10.51	332,627	-0.06(-0.58%)
Jul 05, 2017	10.73	10.82	10.54	10.57	229,987	-0.18(-1.71%)

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.