Skip to main content

Compass Diversified Holdings (NY: CODI )

24.11 +0.07 (+0.29%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.41 13.52 13.25 13.46 353,999 -0.06(-0.47%)
May 28, 2020 13.72 13.72 13.46 13.52 346,694 -0.12(-0.87%)
May 27, 2020 13.66 13.72 13.12 13.64 462,332 +0.18(+1.36%)
May 26, 2020 13.52 13.64 13.25 13.46 484,665 +0.25(+1.92%)
May 22, 2020 13.25 13.34 12.91 13.21 404,048 -0.13(-1.01%)
May 21, 2020 13.33 13.53 13.18 13.34 219,832 +0.01(+0.06%)
May 20, 2020 13.48 13.62 13.23 13.33 479,469 +0.05(+0.36%)
May 19, 2020 12.87 13.46 12.81 13.29 600,012 +0.34(+2.63%)
May 18, 2020 12.49 13.08 12.49 12.95 721,621 +0.73(+5.97%)
May 15, 2020 12.23 12.45 11.94 12.22 254,153 -0.05(-0.39%)
May 14, 2020 11.92 12.30 11.57 12.26 620,912 +0.08(+0.65%)
May 13, 2020 12.49 12.58 11.57 12.18 1,173,002 -0.33(-2.66%)
May 12, 2020 13.14 13.23 12.52 12.52 721,635 -0.71(-5.40%)
May 11, 2020 13.41 13.51 13.21 13.23 408,622 -0.25(-1.82%)
May 08, 2020 13.45 13.56 13.34 13.48 818,560 +0.24(+1.80%)
May 07, 2020 13.29 13.48 13.10 13.24 776,211 +0.17(+1.34%)
May 06, 2020 13.22 13.34 12.82 13.06 1,081,673 -0.04(-0.30%)
May 05, 2020 13.07 13.62 12.89 13.10 4,916,066 -1.91(-12.73%)
May 04, 2020 13.98 15.11 13.89 15.02 334,209 +0.63(+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.