Indicators

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.12	13.23	12.96	13.17	361,765	-0.06(-0.47%)
May 28, 2020	13.43	13.43	13.17	13.23	354,300	-0.12(-0.87%)
May 27, 2020	13.37	13.43	12.84	13.35	472,474	+0.18(+1.36%)
May 26, 2020	13.23	13.35	12.96	13.17	495,297	+0.25(+1.92%)
May 22, 2020	12.96	13.06	12.63	12.92	412,912	-0.13(-1.01%)
May 21, 2020	13.05	13.24	12.89	13.06	224,655	+0.01(+0.06%)
May 20, 2020	13.20	13.33	12.95	13.05	489,988	+0.05(+0.36%)
May 19, 2020	12.60	13.17	12.54	13.00	613,174	+0.33(+2.64%)
May 18, 2020	12.23	12.80	12.23	12.67	737,451	+0.71(+5.97%)
May 15, 2020	11.97	12.18	11.68	11.95	259,728	-0.05(-0.39%)
May 14, 2020	11.67	12.03	11.32	12.00	634,533	+0.08(+0.65%)
May 13, 2020	12.23	12.31	11.32	11.92	1,198,734	-0.33(-2.66%)
May 12, 2020	12.85	12.94	12.25	12.25	737,466	-0.70(-5.40%)
May 11, 2020	13.12	13.22	12.92	12.95	417,586	-0.24(-1.82%)
May 08, 2020	13.16	13.27	13.06	13.19	836,517	+0.23(+1.80%)
May 07, 2020	13.00	13.19	12.82	12.95	793,239	+0.17(+1.34%)
May 06, 2020	12.94	13.06	12.54	12.78	1,105,402	-0.04(-0.30%)
May 05, 2020	12.79	13.33	12.61	12.82	5,023,910	-1.87(-12.73%)
May 04, 2020	13.68	14.79	13.59	14.69	341,540	+0.61(+4.36%)

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.