Skip to main content

Compass Diversified Holdings (NY: CODI )

24.08 +0.04 (+0.17%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.17 11.26 10.91 11.10 346,730 -0.06(-0.58%)
Oct 30, 2017 11.36 11.42 11.17 11.17 98,224 -0.19(-1.71%)
Oct 27, 2017 11.36 11.36 11.26 11.36 216,046 +0.10(+0.86%)
Oct 26, 2017 11.36 11.36 11.23 11.26 197,464 +0.03(+0.29%)
Oct 25, 2017 11.20 11.26 11.13 11.23 150,300 +0.00(+0.00%)
Oct 24, 2017 11.26 11.36 11.17 11.23 291,559 -0.03(-0.29%)
Oct 23, 2017 11.39 11.42 11.20 11.26 222,547 -0.13(-1.14%)
Oct 20, 2017 11.42 11.55 11.29 11.39 256,525 -0.03(-0.28%)
Oct 19, 2017 11.39 11.49 11.33 11.42 237,116 -0.10(-0.84%)
Oct 18, 2017 11.62 11.65 11.46 11.52 229,253 -0.03(-0.22%)
Oct 17, 2017 11.58 11.63 11.48 11.55 320,972 +0.03(+0.28%)
Oct 16, 2017 11.55 11.61 11.48 11.52 249,716 +0.03(+0.28%)
Oct 13, 2017 11.42 11.58 11.42 11.48 213,104 +0.06(+0.56%)
Oct 12, 2017 11.42 11.52 11.39 11.42 256,542 -0.03(-0.28%)
Oct 11, 2017 11.45 11.52 11.45 11.45 189,423 -0.03(-0.28%)
Oct 10, 2017 11.52 11.52 11.45 11.48 111,141 +0.06(+0.56%)
Oct 09, 2017 11.52 11.54 11.42 11.42 157,872 -0.10(-0.83%)
Oct 06, 2017 11.52 11.52 11.29 11.52 130,097 +0.06(+0.55%)
Oct 05, 2017 11.45 11.55 11.42 11.45 205,658 -0.03(-0.28%)
Oct 04, 2017 11.36 11.55 11.26 11.48 371,151 +0.16(+1.40%)
Oct 03, 2017 11.36 11.42 11.28 11.33 316,649 +0.00(+0.00%)
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.