Indicators

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.561	8.651	8.556	8.651	155,612	+0.08(+0.89%)
Jun 27, 2014	8.522	8.575	8.489	8.575	263,490	+0.02(+0.28%)
Jun 26, 2014	8.513	8.551	8.437	8.551	131,342	+0.07(+0.79%)
Jun 25, 2014	8.432	8.494	8.357	8.484	159,289	+0.04(+0.51%)
Jun 24, 2014	8.256	8.456	8.256	8.441	304,017	+0.16(+1.96%)
Jun 23, 2014	8.260	8.346	8.194	8.279	357,197	+0.04(+0.52%)
Jun 20, 2014	8.437	8.437	8.232	8.236	438,883	-0.20(-2.43%)
Jun 19, 2014	8.460	8.480	8.353	8.441	175,532	-0.04(-0.45%)
Jun 18, 2014	8.384	8.484	8.322	8.480	174,819	+0.10(+1.19%)
Jun 17, 2014	8.322	8.413	8.271	8.379	210,751	+0.06(+0.69%)
Jun 16, 2014	8.294	8.351	8.222	8.322	143,112	+0.01(+0.11%)
Jun 13, 2014	8.332	8.356	8.270	8.313	96,520	-0.03(-0.34%)
Jun 12, 2014	8.275	8.341	8.213	8.341	93,320	+0.03(+0.40%)
Jun 11, 2014	8.284	8.332	8.236	8.308	122,367	-0.03(-0.40%)
Jun 10, 2014	8.351	8.375	8.332	8.341	224,741	-0.04(-0.51%)
Jun 06, 2014	8.389	8.427	8.360	8.384	160,437	+0.00(+0.06%)
Jun 05, 2014	8.413	8.413	8.325	8.379	196,474	+0.04(+0.46%)
Jun 04, 2014	8.222	8.365	8.198	8.341	132,916	+0.12(+1.51%)
Jun 03, 2014	8.194	8.222	8.074	8.217	235,205	+0.04(+0.52%)

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.