Indicators

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.316	8.393	8.234	8.367	397,959	+0.01(+0.12%)
May 28, 2015	8.470	8.526	8.352	8.357	211,068	-0.15(-1.75%)
May 27, 2015	8.434	8.541	8.321	8.506	202,837	+0.14(+1.71%)
May 26, 2015	8.388	8.449	8.342	8.362	129,285	-0.07(-0.85%)
May 22, 2015	8.557	8.434	8.434	8.434	198,798	-0.13(-1.50%)
May 21, 2015	8.623	8.649	8.516	8.562	218,688	-0.05(-0.59%)
May 20, 2015	8.459	8.618	8.455	8.613	285,928	+0.18(+2.13%)
May 19, 2015	8.388	8.459	8.319	8.434	274,957	+0.03(+0.37%)
May 18, 2015	8.413	8.500	8.383	8.403	214,681	-0.01(-0.12%)
May 15, 2015	8.480	8.511	8.362	8.413	234,383	-0.09(-1.08%)
May 14, 2015	8.526	8.526	8.449	8.506	281,380	-0.02(-0.24%)
May 13, 2015	8.198	8.526	8.183	8.526	479,550	+0.33(+4.00%)
May 12, 2015	8.331	8.331	8.193	8.198	359,747	-0.16(-1.90%)
May 11, 2015	8.331	8.429	8.321	8.357	286,549	+0.04(+0.49%)
May 08, 2015	8.511	8.516	8.301	8.316	419,936	-0.18(-2.11%)
May 07, 2015	8.296	8.500	8.142	8.495	806,914	-0.06(-0.72%)
May 06, 2015	8.654	8.654	8.506	8.557	281,728	-0.08(-0.95%)
May 05, 2015	8.746	8.772	8.603	8.639	194,645	-0.10(-1.17%)
May 04, 2015	8.608	8.797	8.526	8.741	1,440,805	+0.17(+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.