Indicators

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.135	8.420	8.135	8.387	358,247	+0.29(+3.58%)
Jan 28, 2016	8.124	8.173	7.916	8.097	290,311	+0.01(+0.07%)
Jan 27, 2016	8.064	8.117	7.932	8.091	202,603	+0.06(+0.75%)
Jan 26, 2016	7.965	8.108	7.938	8.031	273,537	+0.07(+0.82%)
Jan 25, 2016	8.031	8.206	7.965	7.965	218,438	-0.04(-0.55%)
Jan 22, 2016	7.900	8.157	7.664	8.009	383,870	+0.24(+3.10%)
Jan 21, 2016	7.697	7.921	7.697	7.768	243,639	+0.08(+1.07%)
Jan 20, 2016	7.823	7.872	7.473	7.686	699,076	-0.26(-3.24%)
Jan 19, 2016	8.091	8.294	7.894	7.943	370,081	-0.20(-2.42%)
Jan 15, 2016	8.135	8.140	8.140	8.140	374,182	-0.14(-1.74%)
Jan 14, 2016	8.023	8.295	7.895	8.285	299,590	+0.20(+2.51%)
Jan 13, 2016	8.285	8.440	7.938	8.082	465,910	-0.09(-1.11%)
Jan 12, 2016	8.424	8.445	8.146	8.172	171,410	-0.12(-1.48%)
Jan 11, 2016	8.461	8.499	8.145	8.295	289,441	-0.07(-0.83%)
Jan 08, 2016	8.306	8.450	8.231	8.365	231,055	+0.17(+2.02%)
Jan 07, 2016	8.210	8.231	8.135	8.199	154,776	-0.07(-0.90%)
Jan 06, 2016	8.408	8.497	8.274	8.274	420,861	-0.19(-2.21%)
Jan 05, 2016	8.552	8.600	8.434	8.461	195,274	-0.09(-1.06%)

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.