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 (%)
Feb 28, 2017	9.927	10.02	9.777	10.02	423,275	+0.03(+0.30%)
Feb 27, 2017	10.05	10.05	9.927	9.987	279,232	-0.06(-0.60%)
Feb 24, 2017	10.02	10.05	9.867	10.05	425,818	+0.00(+0.00%)
Feb 23, 2017	10.11	10.14	9.987	10.05	433,093	-0.06(-0.60%)
Feb 22, 2017	9.987	10.18	9.987	10.11	374,387	+0.09(+0.90%)
Feb 21, 2017	9.987	10.11	9.927	10.02	539,637	+0.03(+0.30%)
Feb 17, 2017		9.987	9.987	9.987	0	-0.06(-0.60%)
Feb 16, 2017	10.08	10.15	10.02	10.05	360,529	-0.09(-0.89%)
Feb 15, 2017	10.17	10.20	10.05	10.14	362,950	-0.06(-0.59%)
Feb 14, 2017	10.14	10.23	10.11	10.20	377,188	-0.03(-0.29%)
Feb 13, 2017	10.23	10.35	10.20	10.23	404,079	-0.03(-0.29%)
Feb 10, 2017	10.26	10.34	10.08	10.26	833,599	-0.03(-0.29%)
Feb 09, 2017	10.35	10.38	10.27	10.29	315,073	-0.06(-0.58%)
Feb 08, 2017	10.35	10.44	10.29	10.35	323,219	-0.03(-0.29%)
Feb 07, 2017	10.41	10.50	10.38	10.38	233,108	-0.06(-0.58%)
Feb 06, 2017	10.68	10.70	10.38	10.44	313,157	-0.21(-1.98%)
Feb 03, 2017	10.41	10.69	10.41	10.65	319,697	+0.24(+2.31%)
Feb 02, 2017	10.44	10.47	10.35	10.41	277,330	-0.06(-0.57%)

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.