Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.26 13.71 13.20 13.68 573,743 +0.56(+4.29%)
Jun 29, 2020 13.09 13.18 12.91 13.11 465,728 +0.01(+0.06%)
Jun 26, 2020 13.56 13.63 13.10 13.10 361,563 -0.41(-3.05%)
Jun 25, 2020 13.48 13.73 13.45 13.52 207,544 -0.02(-0.18%)
Jun 24, 2020 13.88 14.02 13.43 13.54 477,339 -0.50(-3.56%)
Jun 23, 2020 14.24 14.35 13.91 14.04 319,819 -0.20(-1.39%)
Jun 22, 2020 14.28 14.31 14.13 14.24 219,448 -0.12(-0.83%)
Jun 19, 2020 14.52 14.60 14.18 14.36 310,001 -0.06(-0.44%)
Jun 18, 2020 14.08 14.61 14.08 14.42 409,041 +0.23(+1.62%)
Jun 17, 2020 14.20 14.38 13.95 14.19 351,938 -0.07(-0.50%)
Jun 16, 2020 14.84 14.84 14.22 14.26 590,329 -0.15(-1.05%)
Jun 15, 2020 14.18 14.62 14.14 14.41 302,413 -0.19(-1.30%)
Jun 12, 2020 14.75 14.75 13.85 14.60 465,695 +0.44(+3.08%)
Jun 11, 2020 13.52 14.28 13.46 14.17 969,961 -0.18(-1.27%)
Jun 10, 2020 14.67 14.75 14.14 14.35 315,506 -0.47(-3.16%)
Jun 09, 2020 14.70 15.02 14.51 14.82 414,764 +0.00(+0.00%)
Jun 08, 2020 14.79 15.06 14.52 14.82 836,864 +0.42(+2.92%)
Jun 05, 2020 13.96 14.48 13.86 14.40 1,108,895 +0.68(+4.97%)
Jun 04, 2020 13.80 13.96 13.52 13.71 273,269 -0.21(-1.48%)
Jun 03, 2020 13.66 13.94 13.66 13.92 487,122 +0.33(+2.45%)
Jun 02, 2020 13.60 13.68 13.39 13.59 210,106 +0.10(+0.71%)
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.