Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.54 17.61 17.08 17.29 277,772 -0.13(-0.77%)
Jan 28, 2021 17.58 17.59 17.27 17.43 246,438 -0.02(-0.10%)
Jan 27, 2021 17.21 17.58 17.19 17.45 270,589 -0.06(-0.34%)
Jan 26, 2021 17.58 17.76 17.29 17.50 188,347 -0.08(-0.43%)
Jan 25, 2021 17.93 17.93 17.22 17.58 377,470 -0.36(-2.01%)
Jan 22, 2021 18.01 18.20 17.74 17.94 306,478 -0.03(-0.19%)
Jan 21, 2021 17.82 18.13 17.80 17.97 314,064 +0.04(+0.23%)
Jan 20, 2021 18.26 18.26 17.76 17.93 212,021 -0.25(-1.39%)
Jan 19, 2021 17.97 18.43 17.94 18.18 274,826 +0.18(+0.98%)
Jan 15, 2021 17.66 18.03 17.55 18.01 212,140 +0.17(+0.94%)
Jan 14, 2021 17.63 17.92 17.45 17.84 321,427 +0.08(+0.47%)
Jan 13, 2021 17.76 17.83 17.41 17.76 390,293 -0.06(-0.32%)
Jan 12, 2021 17.51 17.83 17.38 17.81 377,328 +0.45(+2.57%)
Jan 11, 2021 17.13 17.40 17.09 17.37 256,293 +0.24(+1.40%)
Jan 08, 2021 17.34 17.34 16.86 17.13 220,718 -0.05(-0.29%)
Jan 07, 2021 17.15 17.39 16.97 17.18 170,632 +0.16(+0.92%)
Jan 06, 2021 17.07 17.44 16.92 17.02 361,841 +0.72(+4.41%)
Jan 05, 2021 16.01 16.53 16.01 16.30 186,472 +0.26(+1.59%)
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.