Indicators

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.84	18.02	17.84	17.92	129,353	+0.08(+0.47%)
Nov 27, 2019	17.50	18.09	17.39	17.84	420,597	+0.33(+1.90%)
Nov 26, 2019	17.28	17.53	17.21	17.50	230,740	+0.25(+1.45%)
Nov 25, 2019	17.02	17.31	16.99	17.25	266,387	+0.25(+1.47%)
Nov 22, 2019	16.66	17.04	16.63	17.00	158,980	+0.38(+2.27%)
Nov 21, 2019	16.75	16.82	16.51	16.63	151,158	-0.12(-0.72%)
Nov 20, 2019	16.83	16.96	16.72	16.75	153,311	-0.08(-0.45%)
Nov 19, 2019	16.80	16.95	16.76	16.82	219,821	+0.04(+0.23%)
Nov 18, 2019	16.96	17.36	16.73	16.78	312,394	-0.21(-1.25%)
Nov 15, 2019	16.72	17.19	16.62	17.00	260,691	+0.30(+1.81%)
Nov 14, 2019	16.33	17.01	16.33	16.69	465,892	+0.46(+2.84%)
Nov 13, 2019	17.12	17.12	15.92	16.23	745,710	-0.96(-5.58%)
Nov 12, 2019	16.95	17.32	16.88	17.19	381,433	+0.24(+1.43%)
Nov 11, 2019	16.78	16.97	16.61	16.95	332,974	+0.14(+0.81%)
Nov 08, 2019	16.67	16.88	16.60	16.81	334,758	+0.11(+0.68%)
Nov 07, 2019	16.49	16.88	16.47	16.70	298,362	+0.29(+1.80%)
Nov 06, 2019	16.72	16.72	16.22	16.41	504,426	-0.36(-2.16%)
Nov 05, 2019	16.94	17.12	16.71	16.77	560,619	-0.08(-0.45%)
Nov 04, 2019	15.94	16.94	15.92	16.85	1,073,579	+1.07(+6.76%)

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.