Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.59 26.73 25.90 25.94 1,015,551 -0.74(-2.77%)
Nov 29, 2021 27.46 27.46 26.44 26.68 280,085 -0.48(-1.76%)
Nov 26, 2021 27.67 27.68 26.40 27.16 288,771 -0.86(-3.08%)
Nov 24, 2021 27.87 28.52 27.75 28.03 395,866 +0.14(+0.52%)
Nov 23, 2021 28.39 28.49 27.70 27.88 194,892 -0.36(-1.28%)
Nov 22, 2021 28.05 28.47 27.91 28.24 336,053 +0.26(+0.93%)
Nov 19, 2021 27.92 28.05 27.76 27.98 172,214 +0.05(+0.16%)
Nov 18, 2021 28.08 27.96 27.83 27.94 178,800 -0.22(-0.77%)
Nov 17, 2021 28.48 28.63 28.05 28.15 145,688 -0.26(-0.92%)
Nov 16, 2021 28.04 28.73 28.04 28.41 197,403 +0.00(+0.00%)
Nov 15, 2021 28.15 28.59 27.72 28.41 150,983 +0.72(+2.60%)
Nov 12, 2021 27.87 28.20 27.64 27.69 115,092 -0.14(-0.49%)
Nov 11, 2021 27.86 28.14 27.73 27.83 128,403 -0.14(-0.48%)
Nov 10, 2021 28.00 27.96 142,058 -0.07(-0.26%)
Nov 09, 2021 28.02 28.30 27.69 28.03 106,669 -0.03(-0.10%)
Nov 08, 2021 28.03 28.21 27.85 28.06 110,955 +0.04(+0.13%)
Nov 05, 2021 27.65 28.32 27.35 28.03 123,966 +0.59(+2.17%)
Nov 04, 2021 27.56 28.12 27.30 27.43 116,103 -0.06(-0.23%)
Nov 03, 2021 26.83 27.57 26.74 27.49 197,673 +0.75(+2.79%)
Nov 02, 2021 27.02 27.11 26.56 26.75 192,844 -0.18(-0.67%)
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.