Skip to main content

Compass Diversified Holdings (NY: CODI )

24.02 -0.02 (-0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.700 8.713 8.600 8.700 552,768 +0.03(+0.35%)
Nov 26, 2014 8.585 8.670 8.670 8.670 816,842 +0.08(+0.93%)
Nov 25, 2014 8.429 8.644 8.429 8.590 717,102 -0.02(-0.17%)
Nov 24, 2014 8.525 8.620 8.479 8.605 536,445 +0.08(+0.94%)
Nov 21, 2014 8.424 8.540 8.339 8.525 820,408 +0.11(+1.25%)
Nov 20, 2014 8.284 8.459 8.284 8.419 646,551 +0.07(+0.84%)
Nov 19, 2014 8.459 8.545 8.344 8.349 734,193 -0.17(-1.94%)
Nov 18, 2014 8.319 8.514 8.063 8.514 1,969,324 +0.08(+0.89%)
Nov 17, 2014 8.449 8.525 8.429 8.439 743,701 -0.09(-1.00%)
Nov 14, 2014 8.535 8.550 8.414 8.525 1,105,820 -0.03(-0.35%)
Nov 13, 2014 8.550 8.620 8.530 8.555 897,727 -0.06(-0.64%)
Nov 12, 2014 8.615 8.630 8.499 8.610 1,488,515 +0.01(+0.06%)
Nov 11, 2014 8.459 8.605 8.374 8.605 7,786,090 -0.57(-6.23%)
Nov 10, 2014 9.196 9.217 9.086 9.176 167,125 +0.01(+0.11%)
Nov 07, 2014 9.151 9.222 9.096 9.166 84,161 -0.01(-0.11%)
Nov 06, 2014 8.986 9.264 8.986 9.176 126,698 -0.01(-0.05%)
Nov 05, 2014 9.252 9.252 9.101 9.181 119,905 -0.07(-0.71%)
Nov 04, 2014 9.196 9.252 9.156 9.247 130,407 +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.