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 31, 2017 10.65 10.71 10.56 10.65 302,701 -0.03(-0.28%)
Jan 30, 2017 10.77 10.77 10.53 10.68 289,316 -0.09(-0.85%)
Jan 27, 2017 11.01 11.01 10.74 10.77 364,708 -0.21(-1.94%)
Jan 26, 2017 10.83 11.01 10.71 10.98 455,635 +0.09(+0.84%)
Jan 25, 2017 10.74 10.89 10.74 10.89 417,556 +0.18(+1.71%)
Jan 24, 2017 10.62 10.71 10.50 10.71 431,066 +0.06(+0.57%)
Jan 23, 2017 10.62 10.71 10.56 10.65 709,305 -0.03(-0.28%)
Jan 20, 2017 10.74 10.80 10.62 10.68 270,654 -0.06(-0.57%)
Jan 19, 2017 10.95 10.98 10.71 10.74 238,021 -0.15(-1.40%)
Jan 18, 2017 10.77 11.00 10.75 10.89 407,476 +0.09(+0.85%)
Jan 17, 2017 10.89 10.92 10.74 10.80 358,003 -0.02(-0.23%)
Jan 13, 2017 10.82 10.82 10.82 0 +0.18(+1.68%)
Jan 12, 2017 10.70 10.76 10.62 10.65 309,457 -0.03(-0.28%)
Jan 11, 2017 10.79 10.79 10.65 10.68 349,949 +0.00(+0.00%)
Jan 10, 2017 10.76 10.76 10.65 10.68 338,830 -0.06(-0.56%)
Jan 09, 2017 10.85 10.85 10.70 10.73 277,798 -0.06(-0.55%)
Jan 06, 2017 10.65 10.97 10.65 10.79 464,057 +0.06(+0.56%)
Jan 05, 2017 10.85 10.85 10.65 10.73 402,020 -0.06(-0.55%)
Jan 04, 2017 10.91 10.97 10.73 10.79 292,993 -0.12(-1.09%)
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.