Indicators

Compass Diversified Holdings (NY: CODI )

21.23 -1.34 (-5.96%)

Streaming Delayed Price Updated: 11:13 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	11.06	11.37	10.88	11.23	348,775	-0.16(-1.44%)
Feb 27, 2019	11.41	11.47	11.23	11.39	183,201	+0.03(+0.25%)
Feb 26, 2019	11.48	11.51	11.27	11.36	220,038	-0.13(-1.12%)
Feb 25, 2019	11.62	11.68	11.49	11.49	231,728	-0.14(-1.17%)
Feb 22, 2019	11.59	11.66	11.54	11.63	262,166	+0.04(+0.37%)
Feb 21, 2019	11.56	11.63	11.42	11.58	197,554	+0.09(+0.81%)
Feb 20, 2019	11.73	11.74	11.23	11.49	646,717	+0.31(+2.74%)
Feb 19, 2019	11.28	11.28	11.12	11.18	260,674	-0.11(-0.95%)
Feb 15, 2019	11.33	11.33	11.23	11.29	173,142	+0.01(+0.13%)
Feb 14, 2019	11.28	11.33	11.23	11.28	199,148	+0.01(+0.13%)
Feb 13, 2019	11.33	11.33	11.20	11.26	400,028	+0.16(+1.41%)
Feb 12, 2019	11.05	11.29	11.01	11.11	393,950	+0.13(+1.17%)
Feb 11, 2019	11.03	11.03	10.93	10.98	250,061	-0.04(-0.32%)
Feb 08, 2019	10.98	11.03	10.95	11.01	147,345	+0.02(+0.19%)
Feb 07, 2019	11.01	11.05	10.95	10.99	171,277	-0.02(-0.19%)
Feb 06, 2019	11.01	11.04	10.91	11.01	255,406	+0.11(+0.98%)
Feb 05, 2019	10.79	10.91	10.77	10.91	114,478	+0.14(+1.26%)
Feb 04, 2019	10.73	10.81	10.71	10.77	226,381	-0.01(-0.13%)

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.