Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.93 11.02 10.67 10.86 354,336 -0.06(-0.58%)
Oct 30, 2017 11.12 11.18 10.93 10.93 100,379 -0.19(-1.71%)
Oct 27, 2017 11.12 11.12 11.02 11.12 220,786 +0.10(+0.86%)
Oct 26, 2017 11.12 11.12 10.99 11.02 201,795 +0.03(+0.29%)
Oct 25, 2017 10.96 11.02 10.89 10.99 153,597 +0.00(+0.00%)
Oct 24, 2017 11.02 11.12 10.93 10.99 297,955 -0.03(-0.29%)
Oct 23, 2017 11.15 11.18 10.96 11.02 227,429 -0.13(-1.14%)
Oct 20, 2017 11.18 11.31 11.05 11.15 262,153 -0.03(-0.28%)
Oct 19, 2017 11.15 11.24 11.08 11.18 242,318 -0.10(-0.84%)
Oct 18, 2017 11.37 11.40 11.21 11.27 234,282 -0.03(-0.22%)
Oct 17, 2017 11.33 11.38 11.24 11.30 328,013 +0.03(+0.28%)
Oct 16, 2017 11.30 11.36 11.24 11.27 255,194 +0.03(+0.28%)
Oct 13, 2017 11.18 11.33 11.18 11.24 217,779 +0.06(+0.56%)
Oct 12, 2017 11.18 11.27 11.14 11.18 262,170 -0.03(-0.28%)
Oct 11, 2017 11.21 11.27 11.21 11.21 193,578 -0.03(-0.28%)
Oct 10, 2017 11.27 11.27 11.21 11.24 113,579 +0.06(+0.56%)
Oct 09, 2017 11.27 11.29 11.18 11.18 161,335 -0.09(-0.83%)
Oct 06, 2017 11.27 11.27 11.05 11.27 132,951 +0.06(+0.55%)
Oct 05, 2017 11.21 11.30 11.18 11.21 210,170 -0.03(-0.28%)
Oct 04, 2017 11.11 11.30 11.02 11.24 379,293 +0.16(+1.40%)
Oct 03, 2017 11.11 11.18 11.04 11.08 323,595 +0.00(+0.00%)
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.