Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.00 11.00 10.84 10.94 266,782 -0.10(-0.88%)
Nov 29, 2017 11.04 11.10 10.94 11.04 170,135 +0.03(+0.29%)
Nov 28, 2017 10.91 11.00 10.87 11.00 175,054 +0.06(+0.59%)
Nov 27, 2017 10.87 10.94 10.81 10.94 187,769 +0.06(+0.59%)
Nov 24, 2017 10.87 10.94 10.81 10.87 89,640 +0.00(+0.00%)
Nov 22, 2017 10.94 10.94 10.74 10.87 178,135 -0.03(-0.30%)
Nov 21, 2017 10.87 11.00 10.87 10.91 143,673 +0.03(+0.30%)
Nov 20, 2017 10.81 10.94 10.81 10.87 137,801 +0.10(+0.90%)
Nov 17, 2017 10.78 10.91 10.74 10.78 197,102 -0.06(-0.60%)
Nov 16, 2017 10.81 10.84 10.74 10.84 125,610 +0.16(+1.51%)
Nov 15, 2017 10.68 10.74 10.55 10.68 204,357 -0.10(-0.90%)
Nov 14, 2017 10.81 10.81 10.71 10.78 205,497 +0.06(+0.60%)
Nov 13, 2017 10.71 10.87 10.68 10.71 281,679 +0.00(+0.00%)
Nov 10, 2017 10.81 10.88 10.62 10.71 275,433 -0.13(-1.19%)
Nov 09, 2017 10.74 10.97 10.68 10.84 209,451 -0.13(-1.18%)
Nov 08, 2017 10.91 11.00 10.74 10.97 202,747 +0.03(+0.30%)
Nov 07, 2017 11.07 11.07 10.87 10.94 161,015 -0.06(-0.59%)
Nov 06, 2017 10.91 11.00 10.87 11.00 188,549 +0.10(+0.89%)
Nov 03, 2017 10.91 10.97 10.87 10.91 130,248 -0.06(-0.59%)
Nov 02, 2017 11.10 11.10 10.87 10.97 277,541 -0.10(-0.88%)
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.