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 (%)
Apr 28, 2017	10.42	10.42	10.26	10.36	261,649	+0.03(+0.30%)
Apr 27, 2017	10.51	10.51	10.26	10.33	301,795	-0.12(-1.18%)
Apr 26, 2017	10.36	10.45	10.29	10.45	299,552	+0.12(+1.19%)
Apr 25, 2017	10.42	10.45	10.27	10.33	256,883	-0.09(-0.89%)
Apr 24, 2017	10.42	10.42	10.33	10.42	285,149	+0.09(+0.89%)
Apr 21, 2017	10.29	10.39	10.23	10.33	224,166	+0.00(+0.00%)
Apr 20, 2017	10.29	10.36	10.17	10.33	298,644	+0.06(+0.60%)
Apr 19, 2017	10.36	10.36	10.23	10.26	275,994	+0.00(+0.00%)
Apr 18, 2017	10.20	10.33	10.17	10.26	339,503	+0.01(+0.06%)
Apr 17, 2017	10.20	10.32	10.17	10.26	577,427	+0.12(+1.19%)
Apr 13, 2017	10.26	10.32	10.14	10.14	466,795	-0.09(-0.88%)
Apr 12, 2017	10.35	10.35	10.23	10.23	281,008	-0.12(-1.16%)
Apr 11, 2017	10.26	10.35	10.23	10.35	424,074	+0.12(+1.18%)
Apr 10, 2017	10.11	10.27	10.08	10.23	388,434	+0.15(+1.49%)
Apr 07, 2017	10.08	10.19	10.05	10.08	284,369	+0.00(+0.00%)
Apr 06, 2017	10.08	10.11	9.957	10.08	215,546	+0.00(+0.00%)
Apr 05, 2017	10.23	10.23	10.05	10.08	247,209	-0.03(-0.30%)
Apr 04, 2017	9.837	10.14	9.837	10.11	349,256	+0.24(+2.44%)

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.