Indicators

Compass Diversified Holdings (NY: CODI )

23.46 +0.51 (+2.22%)

Streaming Delayed Price Updated: 11:48 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.719	8.765	8.705	8.760	85,819	+0.04(+0.47%)
Nov 27, 2013	8.696	8.719	8.662	8.719	121,321	+0.03(+0.37%)
Nov 26, 2013	8.673	8.692	8.650	8.687	149,076	+0.01(+0.16%)
Nov 25, 2013	8.719	8.719	8.627	8.673	198,331	-0.01(-0.11%)
Nov 22, 2013	8.531	8.682	8.531	8.682	226,239	+0.15(+1.72%)
Nov 21, 2013	8.508	8.554	8.444	8.536	110,201	+0.07(+0.81%)
Nov 20, 2013	8.490	8.577	8.269	8.467	220,222	+0.03(+0.33%)
Nov 19, 2013	8.467	8.467	8.389	8.439	202,497	-0.03(-0.33%)
Nov 18, 2013	8.503	8.503	8.430	8.467	175,681	-0.01(-0.11%)
Nov 15, 2013	8.508	8.522	8.444	8.476	132,443	-0.00(-0.05%)
Nov 14, 2013	8.448	8.577	8.361	8.481	179,288	+0.00(+0.00%)
Nov 12, 2013	8.591	8.623	8.444	8.481	241,139	-0.14(-1.60%)
Nov 11, 2013	8.637	8.682	8.554	8.618	175,594	-0.05(-0.58%)
Nov 08, 2013	8.490	8.673	8.453	8.669	245,467	+0.21(+2.44%)
Nov 07, 2013	8.531	8.604	8.269	8.462	371,689	-0.08(-0.97%)
Nov 06, 2013	8.591	8.669	8.494	8.545	191,844	-0.03(-0.37%)
Nov 05, 2013	8.705	8.705	8.577	8.577	181,493	-0.14(-1.58%)
Nov 04, 2013	8.719	8.793	8.623	8.715	198,976	-0.00(-0.05%)

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.