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 (%)
Sep 28, 2018	12.21	12.41	12.21	12.38	236,386	+0.17(+1.40%)
Sep 27, 2018	12.17	12.24	12.10	12.21	148,247	+0.03(+0.28%)
Sep 26, 2018	12.24	12.24	12.17	12.17	263,986	+0.00(+0.00%)
Sep 25, 2018	12.21	12.27	12.14	12.17	219,591	+0.03(+0.28%)
Sep 24, 2018	12.38	12.40	12.07	12.14	251,276	-0.24(-1.93%)
Sep 21, 2018	12.34	12.41	12.31	12.38	151,774	+0.00(+0.00%)
Sep 20, 2018	12.45	12.45	12.31	12.38	220,132	+0.03(+0.28%)
Sep 19, 2018	12.45	12.48	12.34	12.34	249,116	-0.10(-0.82%)
Sep 18, 2018	12.48	12.48	12.36	12.45	98,464	-0.03(-0.27%)
Sep 17, 2018	12.51	12.51	12.41	12.48	145,572	+0.00(+0.00%)
Sep 14, 2018	12.34	12.51	12.34	12.48	201,485	+0.14(+1.11%)
Sep 13, 2018	12.27	12.34	12.21	12.34	163,913	+0.10(+0.84%)
Sep 12, 2018	12.24	12.27	12.17	12.24	284,438	+0.07(+0.56%)
Sep 11, 2018	12.17	12.24	12.07	12.17	143,399	+0.10(+0.85%)
Sep 10, 2018	12.10	12.27	12.02	12.07	166,023	+0.07(+0.57%)
Sep 07, 2018	12.17	12.17	11.93	12.00	134,177	-0.14(-1.12%)
Sep 06, 2018	12.14	12.17	12.04	12.14	120,470	+0.14(+1.14%)
Sep 05, 2018	12.07	12.07	11.97	12.00	142,150	-0.07(-0.57%)

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.