Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.404	8.481	8.321	8.455	393,813	+0.01(+0.12%)
May 28, 2015	8.559	8.616	8.440	8.445	208,869	-0.15(-1.75%)
May 27, 2015	8.523	8.631	8.409	8.595	200,724	+0.14(+1.71%)
May 26, 2015	8.476	8.538	8.430	8.450	127,938	-0.07(-0.85%)
May 22, 2015	8.647	8.523	8.523	8.523	196,728	-0.13(-1.50%)
May 21, 2015	8.714	8.740	8.605	8.652	216,410	-0.05(-0.59%)
May 20, 2015	8.549	8.709	8.544	8.704	282,950	+0.18(+2.13%)
May 19, 2015	8.476	8.549	8.406	8.523	272,093	+0.03(+0.37%)
May 18, 2015	8.502	8.590	8.471	8.492	212,445	-0.01(-0.12%)
May 15, 2015	8.569	8.600	8.450	8.502	231,941	-0.09(-1.08%)
May 14, 2015	8.616	8.616	8.538	8.595	278,449	-0.02(-0.24%)
May 13, 2015	8.285	8.616	8.269	8.616	474,555	+0.33(+4.00%)
May 12, 2015	8.419	8.419	8.279	8.285	356,000	-0.16(-1.90%)
May 11, 2015	8.419	8.517	8.409	8.445	283,564	+0.04(+0.49%)
May 08, 2015	8.600	8.605	8.388	8.404	415,561	-0.18(-2.11%)
May 07, 2015	8.383	8.590	8.228	8.585	798,509	-0.06(-0.72%)
May 06, 2015	8.745	8.745	8.595	8.647	278,793	-0.08(-0.95%)
May 05, 2015	8.838	8.864	8.693	8.730	192,617	-0.10(-1.17%)
May 04, 2015	8.699	8.890	8.616	8.833	1,425,797	+0.18(+2.03%)

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.