Indicators

Compass Diversified Holdings (NY: CODI )

22.33 -0.89 (-3.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.85	10.85	10.85	0	-0.10(-0.88%)
Dec 28, 2017	11.01	11.01	10.91	10.94	135,142	-0.03(-0.29%)
Dec 27, 2017	10.98	11.01	10.91	10.98	149,436	+0.00(+0.00%)
Dec 26, 2017	10.85	11.01	10.85	10.98	194,922	+0.13(+1.18%)
Dec 22, 2017	10.85	10.94	10.78	10.85	341,557	-0.06(-0.59%)
Dec 21, 2017	10.72	10.96	10.72	10.91	424,481	+0.19(+1.79%)
Dec 20, 2017	10.69	10.82	10.69	10.72	423,386	+0.03(+0.30%)
Dec 19, 2017	10.66	10.75	10.59	10.69	368,625	+0.06(+0.60%)
Dec 18, 2017	10.66	10.78	10.62	10.62	385,179	-0.06(-0.60%)
Dec 15, 2017	10.75	10.75	10.66	10.69	272,763	-0.06(-0.60%)
Dec 14, 2017	10.72	10.78	10.64	10.75	293,159	+0.03(+0.30%)
Dec 13, 2017	10.72	10.78	10.66	10.72	342,382	-0.06(-0.59%)
Dec 12, 2017	10.82	10.84	10.69	10.78	179,621	-0.03(-0.30%)
Dec 11, 2017	10.66	10.85	10.66	10.82	210,046	+0.10(+0.90%)
Dec 08, 2017	10.78	10.82	10.67	10.72	390,222	-0.06(-0.59%)
Dec 07, 2017	10.72	10.82	10.68	10.78	335,295	+0.06(+0.60%)
Dec 06, 2017	10.69	10.78	10.66	10.72	218,781	+0.00(+0.00%)
Dec 05, 2017	10.75	10.82	10.69	10.72	169,900	-0.06(-0.59%)
Dec 04, 2017	10.88	10.88	10.75	10.78	233,544	-0.06(-0.59%)

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.