Skip to main content

Compass Diversified Holdings (NY: CODI )

24.11 +0.07 (+0.29%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.38 18.59 18.01 18.07 191,186 -0.37(-2.02%)
Jan 30, 2020 18.35 18.54 18.25 18.44 132,114 +0.01(+0.04%)
Jan 29, 2020 18.73 18.73 18.40 18.43 99,552 -0.20(-1.08%)
Jan 28, 2020 18.49 18.76 18.41 18.63 177,842 +0.13(+0.71%)
Jan 27, 2020 18.10 18.52 17.92 18.50 232,029 +0.09(+0.46%)
Jan 24, 2020 18.79 18.90 18.35 18.41 200,468 -0.38(-2.02%)
Jan 23, 2020 18.78 18.86 18.48 18.79 233,233 +0.15(+0.79%)
Jan 22, 2020 18.27 18.66 18.24 18.65 293,299 +0.33(+1.78%)
Jan 21, 2020 18.21 18.49 18.10 18.32 362,862 +0.19(+1.03%)
Jan 17, 2020 18.59 18.59 17.51 18.14 1,016,912 -0.61(-3.27%)
Jan 16, 2020 19.40 19.45 18.73 18.75 471,781 -0.57(-2.93%)
Jan 15, 2020 19.16 19.35 19.16 19.31 276,086 +0.04(+0.20%)
Jan 14, 2020 19.19 19.42 19.12 19.28 438,651 +0.16(+0.84%)
Jan 13, 2020 19.05 19.25 18.97 19.12 253,298 +0.11(+0.60%)
Jan 10, 2020 19.13 19.22 18.92 19.00 381,896 -0.13(-0.68%)
Jan 09, 2020 19.39 19.55 19.12 19.13 252,127 -0.13(-0.67%)
Jan 08, 2020 19.19 19.46 19.14 19.26 199,943 -0.08(-0.40%)
Jan 07, 2020 19.12 19.50 18.92 19.34 292,683 +0.28(+1.48%)
Jan 06, 2020 19.30 19.32 18.94 19.05 268,854 -0.38(-1.97%)
Jan 03, 2020 19.02 19.72 19.00 19.44 409,885 +0.23(+1.19%)
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.