Indicators

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.77	10.90	10.64	10.80	210,403	+0.13(+1.21%)
Feb 27, 2018	10.67	10.77	10.58	10.67	223,615	+0.00(+0.00%)
Feb 26, 2018	10.67	10.72	10.51	10.67	264,885	+0.03(+0.30%)
Feb 23, 2018	10.71	10.73	10.61	10.64	171,618	-0.06(-0.60%)
Feb 22, 2018	10.74	10.80	10.64	10.71	85,610	-0.03(-0.30%)
Feb 21, 2018	10.64	10.87	10.61	10.74	196,749	+0.10(+0.91%)
Feb 20, 2018	10.74	10.80	10.58	10.64	266,475	+0.00(+0.00%)
Feb 16, 2018		10.64	10.64	10.64	0	-0.13(-1.20%)
Feb 15, 2018	10.84	10.85	10.74	10.77	78,566	-0.10(-0.89%)
Feb 14, 2018	10.54	10.87	10.54	10.87	238,835	+0.26(+2.44%)
Feb 13, 2018	10.51	10.67	10.51	10.61	191,908	-0.06(-0.61%)
Feb 12, 2018	10.64	10.67	10.54	10.67	146,051	+0.06(+0.61%)
Feb 09, 2018	10.67	10.67	10.42	10.61	386,191	+0.03(+0.31%)
Feb 08, 2018	10.67	10.68	10.58	10.58	195,803	-0.06(-0.61%)
Feb 07, 2018	10.71	10.84	10.64	10.64	219,214	-0.10(-0.90%)
Feb 06, 2018	10.58	10.87	10.45	10.74	372,177	+0.02(+0.15%)
Feb 05, 2018	10.90	10.90	10.67	10.72	345,200	-0.21(-1.92%)
Feb 02, 2018	11.00	11.03	10.90	10.93	288,896	-0.06(-0.59%)

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.