Indicators

Compass Diversified Holdings (NY: CODI )

22.70 +0.37 (+1.66%)

Streaming Delayed Price Updated: 1:44 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	8.872	8.882	8.741	8.760	236,993	-0.12(-1.37%)
Feb 27, 2014	8.676	8.882	8.573	8.882	234,544	+0.21(+2.37%)
Feb 26, 2014	8.573	8.690	8.512	8.676	224,295	+0.10(+1.20%)
Feb 25, 2014	8.615	8.615	8.508	8.573	186,811	-0.04(-0.49%)
Feb 24, 2014	8.672	8.718	8.582	8.615	170,674	-0.03(-0.38%)
Feb 21, 2014	8.713	8.741	8.577	8.648	142,641	-0.03(-0.38%)
Feb 20, 2014	8.615	8.723	8.573	8.681	106,460	+0.10(+1.20%)
Feb 19, 2014	8.648	8.681	8.573	8.578	136,698	-0.09(-1.02%)
Feb 18, 2014	8.596	8.732	8.536	8.667	124,462	+0.04(+0.49%)
Feb 14, 2014	8.517	8.624	8.624	8.624	109,316	+0.11(+1.32%)
Feb 13, 2014	8.452	8.517	8.419	8.512	191,078	+0.04(+0.44%)
Feb 12, 2014	8.302	8.559	8.269	8.475	156,962	+0.21(+2.55%)
Feb 11, 2014	8.265	8.409	8.211	8.265	309,380	+0.00(+0.00%)
Feb 10, 2014	8.265	8.423	8.208	8.265	279,513	+0.02(+0.28%)
Feb 07, 2014	8.246	8.353	8.190	8.241	239,077	+0.07(+0.80%)
Feb 06, 2014	8.120	8.274	8.120	8.176	224,676	+0.03(+0.40%)
Feb 05, 2014	8.180	8.222	8.067	8.143	237,248	-0.01(-0.17%)
Feb 04, 2014	8.236	8.293	8.068	8.157	453,391	-0.02(-0.23%)

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.