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 (%)
Feb 27, 2015	8.317	8.383	8.246	8.362	252,451	+0.07(+0.86%)
Feb 26, 2015	8.342	8.408	8.246	8.291	152,345	-0.06(-0.73%)
Feb 25, 2015	8.443	8.459	8.261	8.352	179,158	-0.09(-1.08%)
Feb 24, 2015	8.448	8.459	8.367	8.443	234,507	+0.00(+0.00%)
Feb 23, 2015	8.332	8.443	8.273	8.443	245,983	+0.10(+1.22%)
Feb 20, 2015	8.352	8.352	8.236	8.342	255,517	-0.01(-0.12%)
Feb 19, 2015	8.377	8.377	8.256	8.352	236,482	+0.06(+0.67%)
Feb 18, 2015	8.296	8.374	8.246	8.296	175,070	-0.07(-0.79%)
Feb 17, 2015	8.423	8.456	8.281	8.362	287,467	-0.06(-0.66%)
Feb 13, 2015	8.342	8.418	8.418	8.418	282,358	+0.02(+0.18%)
Feb 12, 2015	8.190	8.464	8.190	8.403	260,981	+0.13(+1.53%)
Feb 11, 2015	8.271	8.347	8.134	8.276	401,857	-0.01(-0.12%)
Feb 10, 2015	8.347	8.347	8.190	8.286	244,535	+0.00(+0.00%)
Feb 09, 2015	8.398	8.398	8.261	8.286	228,456	-0.11(-1.33%)
Feb 06, 2015	8.428	8.464	8.367	8.398	247,532	-0.06(-0.72%)
Feb 05, 2015	8.494	8.494	8.377	8.459	205,549	+0.04(+0.48%)
Feb 04, 2015	8.540	8.540	8.347	8.418	191,587	-0.15(-1.77%)
Feb 03, 2015	8.362	8.570	8.362	8.570	803,424	+0.19(+2.30%)

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.