Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	22.38	22.92	22.38	22.62	233,207	+0.29(+1.30%)
Apr 25, 2024	22.96	22.98	22.30	22.33	270,021	-0.89(-3.83%)
Apr 24, 2024	23.01	23.27	23.00	23.22	133,702	+0.01(+0.04%)
Apr 23, 2024	23.02	23.50	23.02	23.21	119,987	+0.26(+1.13%)
Apr 22, 2024	22.87	23.04	22.73	22.95	131,702	+0.14(+0.61%)
Apr 19, 2024	22.40	22.81	22.40	22.81	277,378	+0.48(+2.15%)
Apr 18, 2024	22.18	22.51	22.18	22.33	188,247	+0.19(+0.86%)
Apr 17, 2024	22.35	22.48	22.06	22.14	137,536	+0.00(+0.00%)
Apr 16, 2024	22.53	22.57	22.14	22.14	175,610	-0.49(-2.18%)
Apr 15, 2024	23.31	23.43	22.59	22.63	129,993	-0.57(-2.47%)
Apr 12, 2024	23.38	23.55	23.10	23.21	188,832	-0.34(-1.43%)
Apr 11, 2024	23.52	23.59	23.00	23.54	189,466	+0.13(+0.55%)
Apr 10, 2024	23.13	23.46	22.91	23.42	433,914	-0.32(-1.33%)
Apr 09, 2024	23.73	23.88	23.46	23.73	161,306	+0.02(+0.08%)
Apr 08, 2024	23.59	23.75	23.50	23.71	195,849	+0.29(+1.22%)
Apr 05, 2024	23.29	23.64	23.25	23.43	192,224	+0.02(+0.08%)
Apr 04, 2024	23.79	23.84	23.36	23.41	260,006	-0.10(-0.42%)
Apr 03, 2024	23.28	23.60	23.28	23.50	128,927	+0.12(+0.51%)
Apr 02, 2024	23.23	23.42	23.18	23.39	172,117	-0.10(-0.42%)

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.