Indicators

Compass Diversified Holdings (NY: CODI )

22.95 +0.14 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.51	14.10	13.33	14.06	1,263,590	-0.13(-0.92%)
Feb 27, 2020	14.45	14.57	13.31	14.19	1,280,783	-0.61(-4.10%)
Feb 26, 2020	15.06	15.22	14.61	14.80	808,172	-0.31(-2.08%)
Feb 25, 2020	15.88	15.90	15.07	15.11	689,842	-0.67(-4.28%)
Feb 24, 2020	15.81	16.34	15.46	15.79	749,289	-0.68(-4.10%)
Feb 21, 2020	17.43	17.45	16.18	16.46	744,569	-1.11(-6.33%)
Feb 20, 2020	17.29	17.68	17.29	17.57	196,780	+0.28(+1.64%)
Feb 19, 2020	17.39	17.49	17.29	17.29	241,996	-0.06(-0.35%)
Feb 18, 2020	17.50	17.57	17.07	17.35	262,952	-0.26(-1.48%)
Feb 14, 2020	17.87	17.91	17.42	17.61	257,881	-0.29(-1.63%)
Feb 13, 2020	17.83	17.90	17.59	17.90	249,447	-0.02(-0.09%)
Feb 12, 2020	17.84	18.02	17.70	17.92	219,600	+0.04(+0.21%)
Feb 11, 2020	17.82	18.19	17.50	17.88	337,871	+0.08(+0.47%)
Feb 10, 2020	17.48	17.80	17.41	17.79	152,062	+0.28(+1.62%)
Feb 07, 2020	17.86	17.86	17.42	17.51	204,036	-0.37(-2.06%)
Feb 06, 2020	17.87	18.13	17.69	17.88	216,547	+0.16(+0.91%)
Feb 05, 2020	17.64	17.81	17.56	17.72	185,764	+0.15(+0.87%)
Feb 04, 2020	17.46	17.76	17.32	17.56	287,816	+0.16(+0.93%)

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.