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 (%)
Mar 29, 2018 10.61 10.61 10.61 0 -0.06(-0.61%)
Mar 28, 2018 10.64 10.71 10.54 10.67 167,384 +0.06(+0.61%)
Mar 27, 2018 10.87 10.90 10.61 10.61 251,834 -0.23(-2.09%)
Mar 26, 2018 10.80 10.93 10.71 10.84 252,376 +0.16(+1.52%)
Mar 23, 2018 10.80 10.85 10.61 10.67 283,332 -0.13(-1.20%)
Mar 22, 2018 10.90 10.90 10.80 10.80 138,447 -0.10(-0.89%)
Mar 21, 2018 10.87 11.00 10.80 10.90 192,814 +0.06(+0.60%)
Mar 20, 2018 10.84 10.93 10.80 10.84 123,134 -0.06(-0.59%)
Mar 19, 2018 10.90 10.90 10.78 10.90 99,932 +0.06(+0.60%)
Mar 16, 2018 10.87 10.93 10.77 10.84 298,830 +0.00(+0.00%)
Mar 15, 2018 10.93 10.93 10.71 10.84 189,707 -0.10(-0.89%)
Mar 14, 2018 10.93 10.93 10.84 10.93 83,208 +0.00(+0.00%)
Mar 13, 2018 10.97 10.97 10.86 10.93 196,040 +0.00(+0.00%)
Mar 12, 2018 10.93 10.93 10.80 10.93 143,451 +0.06(+0.60%)
Mar 09, 2018 10.74 10.87 10.67 10.87 150,178 +0.16(+1.51%)
Mar 08, 2018 10.67 10.77 10.58 10.71 361,144 +0.13(+1.22%)
Mar 07, 2018 10.54 10.58 436,760 -0.03(-0.30%)
Mar 06, 2018 10.67 10.77 10.58 10.61 309,713 -0.06(-0.61%)
Mar 05, 2018 10.74 10.74 10.54 10.67 209,668 -0.03(-0.30%)
Mar 02, 2018 10.64 10.80 10.61 10.71 150,906 +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.