Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.849 8.871 8.740 8.751 150,013 -0.11(-1.29%)
Nov 27, 2015 8.860 8.871 8.817 8.865 50,118 +0.03(+0.31%)
Nov 25, 2015 8.849 8.838 8.838 8.838 114,055 -0.02(-0.19%)
Nov 24, 2015 8.811 8.906 8.690 8.854 163,291 +0.11(+1.31%)
Nov 23, 2015 8.625 8.740 8.603 8.740 137,851 +0.10(+1.14%)
Nov 20, 2015 8.658 8.685 8.548 8.641 299,737 -0.01(-0.13%)
Nov 19, 2015 8.707 8.734 8.603 8.652 154,615 -0.05(-0.56%)
Nov 18, 2015 8.772 8.772 8.625 8.701 127,370 -0.01(-0.06%)
Nov 17, 2015 8.740 8.756 8.620 8.707 165,743 -0.02(-0.25%)
Nov 16, 2015 8.740 8.799 8.565 8.729 380,400 -0.02(-0.25%)
Nov 13, 2015 8.767 8.811 8.712 8.751 287,795 +0.00(+0.00%)
Nov 12, 2015 8.871 8.871 8.740 8.751 179,620 -0.11(-1.29%)
Nov 11, 2015 8.816 8.912 8.800 8.865 192,516 +0.08(+0.93%)
Nov 10, 2015 8.838 8.917 8.740 8.783 194,377 -0.13(-1.41%)
Nov 09, 2015 8.876 8.925 8.827 8.909 186,346 +0.08(+0.87%)
Nov 06, 2015 8.800 8.865 8.740 8.832 227,117 +0.03(+0.31%)
Nov 05, 2015 8.767 8.877 8.740 8.805 383,287 +0.01(+0.12%)
Nov 04, 2015 8.805 8.914 8.745 8.794 312,741 -0.01(-0.12%)
Nov 03, 2015 8.849 8.854 8.772 8.805 234,637 -0.05(-0.56%)
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.