Indicators

Compass Diversified Holdings (NY: CODI )

23.36 +0.41 (+1.76%)

Streaming Delayed Price Updated: 10:38 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.26	13.37	13.10	13.31	357,996	-0.06(-0.47%)
May 28, 2020	13.57	13.57	13.31	13.37	350,609	-0.12(-0.87%)
May 27, 2020	13.51	13.57	12.97	13.49	467,552	+0.18(+1.36%)
May 26, 2020	13.37	13.49	13.10	13.31	490,137	+0.25(+1.92%)
May 22, 2020	13.10	13.19	12.76	13.06	408,610	-0.13(-1.01%)
May 21, 2020	13.19	13.38	13.03	13.19	222,314	+0.01(+0.06%)
May 20, 2020	13.33	13.47	13.08	13.19	484,884	+0.05(+0.36%)
May 19, 2020	12.73	13.31	12.67	13.14	606,787	+0.34(+2.63%)
May 18, 2020	12.35	12.93	12.35	12.80	729,770	+0.72(+5.97%)
May 15, 2020	12.09	12.31	11.80	12.08	257,023	-0.05(-0.39%)
May 14, 2020	11.79	12.16	11.44	12.13	627,923	+0.08(+0.65%)
May 13, 2020	12.35	12.44	11.44	12.05	1,186,247	-0.33(-2.66%)
May 12, 2020	12.99	13.08	12.38	12.38	729,784	-0.71(-5.40%)
May 11, 2020	13.26	13.36	13.06	13.08	413,236	-0.24(-1.82%)
May 08, 2020	13.29	13.41	13.19	13.33	827,803	+0.24(+1.80%)
May 07, 2020	13.14	13.33	12.96	13.09	784,976	+0.17(+1.34%)
May 06, 2020	13.08	13.19	12.68	12.92	1,093,887	-0.04(-0.30%)
May 05, 2020	12.93	13.47	12.75	12.96	4,971,577	-1.89(-12.73%)
May 04, 2020	13.82	14.94	13.73	14.85	337,982	+0.62(+4.35%)

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.