Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.30 (+1.32%)

Streaming Delayed Price Updated: 10:40 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	8.603	8.616	8.504	8.603	559,010	+0.03(+0.35%)
Nov 26, 2014	8.489	8.573	8.573	8.573	826,066	+0.08(+0.93%)
Nov 25, 2014	8.335	8.548	8.335	8.494	725,199	-0.01(-0.17%)
Nov 24, 2014	8.429	8.524	8.385	8.509	542,503	+0.08(+0.94%)
Nov 21, 2014	8.330	8.444	8.246	8.429	829,672	+0.10(+1.25%)
Nov 20, 2014	8.191	8.365	8.191	8.325	653,852	+0.07(+0.84%)
Nov 19, 2014	8.365	8.449	8.251	8.256	742,483	-0.16(-1.94%)
Nov 18, 2014	8.226	8.419	7.973	8.419	1,991,561	+0.07(+0.89%)
Nov 17, 2014	8.355	8.429	8.335	8.345	752,099	-0.08(-1.00%)
Nov 14, 2014	8.439	8.454	8.320	8.429	1,118,307	-0.03(-0.35%)
Nov 13, 2014	8.454	8.524	8.434	8.459	907,863	-0.05(-0.64%)
Nov 12, 2014	8.519	8.533	8.405	8.514	1,505,323	+0.00(+0.06%)
Nov 11, 2014	8.365	8.509	8.281	8.509	7,874,009	-0.57(-6.23%)
Nov 10, 2014	9.094	9.114	8.985	9.074	169,012	+0.01(+0.11%)
Nov 07, 2014	9.049	9.119	8.995	9.064	85,111	-0.01(-0.11%)
Nov 06, 2014	8.886	9.160	8.886	9.074	128,128	-0.00(-0.05%)
Nov 05, 2014	9.148	9.148	9.000	9.079	121,259	-0.06(-0.70%)
Nov 04, 2014	9.094	9.148	9.054	9.143	131,880	+0.07(+0.77%)

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.