Indicators

Compass Diversified Holdings (NY: CODI )

22.85 +0.52 (+2.33%)

Streaming Delayed Price Updated: 1:08 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	19.82	20.07	19.51	19.63	345,715	-0.15(-0.76%)
Feb 25, 2021	19.37	20.16	19.37	19.78	408,028	+0.42(+2.14%)
Feb 24, 2021	19.01	19.55	18.99	19.37	266,594	+0.35(+1.83%)
Feb 23, 2021	19.11	19.20	18.68	19.02	161,928	-0.06(-0.30%)
Feb 22, 2021	19.51	19.60	18.98	19.08	130,474	-0.51(-2.59%)
Feb 19, 2021	19.32	19.63	19.09	19.58	117,808	+0.27(+1.37%)
Feb 18, 2021	19.06	19.43	18.70	19.32	179,634	+0.09(+0.47%)
Feb 17, 2021	19.43	19.52	19.01	19.23	152,794	-0.52(-2.65%)
Feb 16, 2021	19.51	19.75	19.32	19.75	200,452	+0.44(+2.28%)
Feb 12, 2021	19.03	19.43	18.78	19.31	270,308	+0.34(+1.79%)
Feb 11, 2021	18.83	18.98	18.65	18.97	120,814	+0.22(+1.20%)
Feb 10, 2021	18.83	18.92	18.59	18.75	165,690	-0.08(-0.44%)
Feb 09, 2021	18.13	18.89	18.10	18.83	247,511	+0.65(+3.56%)
Feb 08, 2021	17.74	18.31	17.74	18.18	211,158	+0.38(+2.15%)
Feb 05, 2021	17.45	17.82	17.45	17.80	118,651	+0.01(+0.05%)
Feb 04, 2021	17.63	17.85	17.63	17.79	78,120	+0.21(+1.18%)
Feb 03, 2021	17.17	17.63	17.17	17.58	148,601	+0.22(+1.29%)
Feb 02, 2021	17.10	17.41	17.10	17.36	93,356	+0.33(+1.95%)

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.