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 (%)
Feb 28, 2018	10.88	11.02	10.76	10.92	208,212	+0.13(+1.21%)
Feb 27, 2018	10.79	10.88	10.69	10.79	221,286	+0.00(+0.00%)
Feb 26, 2018	10.79	10.84	10.62	10.79	262,126	+0.03(+0.30%)
Feb 23, 2018	10.82	10.85	10.72	10.75	169,830	-0.07(-0.60%)
Feb 22, 2018	10.85	10.92	10.75	10.82	84,718	-0.03(-0.30%)
Feb 21, 2018	10.75	10.98	10.72	10.85	194,700	+0.10(+0.91%)
Feb 20, 2018	10.85	10.92	10.69	10.75	263,700	+0.00(+0.00%)
Feb 16, 2018		10.75	10.75	10.75	0	-0.13(-1.20%)
Feb 15, 2018	10.95	10.96	10.85	10.88	77,748	-0.10(-0.89%)
Feb 14, 2018	10.66	10.98	10.66	10.98	236,347	+0.26(+2.44%)
Feb 13, 2018	10.62	10.79	10.62	10.72	189,909	-0.07(-0.61%)
Feb 12, 2018	10.75	10.79	10.66	10.79	144,529	+0.07(+0.61%)
Feb 09, 2018	10.79	10.79	10.53	10.72	382,168	+0.03(+0.31%)
Feb 08, 2018	10.79	10.79	10.69	10.69	193,764	-0.07(-0.61%)
Feb 07, 2018	10.82	10.96	10.75	10.75	216,931	-0.10(-0.90%)
Feb 06, 2018	10.69	10.98	10.56	10.85	368,300	+0.02(+0.15%)
Feb 05, 2018	11.02	11.02	10.79	10.84	341,604	-0.21(-1.92%)
Feb 02, 2018	11.11	11.15	11.02	11.05	285,886	-0.07(-0.59%)

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.