Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.69	14.80	14.48	14.63	372,918	-0.06(-0.40%)
Sep 27, 2019	14.63	14.73	14.48	14.69	254,153	+0.14(+0.97%)
Sep 26, 2019	14.54	14.64	14.47	14.55	155,338	+0.01(+0.10%)
Sep 25, 2019	14.23	14.57	14.18	14.54	164,063	+0.37(+2.62%)
Sep 24, 2019	14.14	14.23	14.11	14.17	112,783	+0.02(+0.16%)
Sep 23, 2019	14.14	14.23	14.11	14.14	104,458	-0.01(-0.05%)
Sep 20, 2019	14.18	14.33	14.15	14.15	171,725	-0.10(-0.73%)
Sep 19, 2019	14.29	14.44	14.23	14.26	82,653	-0.05(-0.36%)
Sep 18, 2019	14.34	14.35	14.18	14.31	67,111	+0.00(+0.00%)
Sep 17, 2019	14.24	14.38	14.19	14.31	103,850	+0.07(+0.52%)
Sep 16, 2019	14.17	14.29	14.17	14.23	137,470	+0.01(+0.10%)
Sep 13, 2019	14.29	14.29	14.05	14.22	118,928	+0.04(+0.26%)
Sep 12, 2019	14.05	14.22	13.94	14.18	135,355	+0.08(+0.58%)
Sep 11, 2019	13.99	14.14	13.88	14.10	119,518	+0.16(+1.17%)
Sep 10, 2019	14.08	14.10	13.89	13.94	109,886	-0.10(-0.74%)
Sep 09, 2019	14.00	14.07	13.82	14.04	105,890	+0.04(+0.26%)
Sep 06, 2019	13.94	14.03	13.89	14.00	131,992	+0.03(+0.21%)
Sep 05, 2019	14.09	14.15	13.96	13.97	199,742	+0.03(+0.21%)
Sep 04, 2019	13.89	13.97	13.81	13.94	124,952	+0.16(+1.19%)

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.