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 (%)
May 28, 2021	21.53	21.85	21.45	21.85	91,184	+0.32(+1.49%)
May 27, 2021	21.49	21.69	21.37	21.53	132,392	+0.23(+1.07%)
May 26, 2021	21.27	21.57	21.17	21.31	102,107	+0.07(+0.32%)
May 25, 2021	21.46	21.79	21.24	21.24	220,150	-0.12(-0.55%)
May 24, 2021	21.10	21.47	20.91	21.36	221,569	+0.23(+1.08%)
May 21, 2021	21.01	21.31	20.98	21.13	69,985	+0.08(+0.40%)
May 20, 2021	20.76	21.14	20.76	21.05	86,889	+0.14(+0.69%)
May 19, 2021	20.82	21.25	20.63	20.90	167,756	-0.23(-1.08%)
May 18, 2021	20.81	21.37	20.81	21.13	146,755	+0.23(+1.09%)
May 17, 2021	20.42	20.96	20.42	20.90	195,450	+0.31(+1.51%)
May 14, 2021	20.55	20.83	20.50	20.59	223,594	-0.11(-0.53%)
May 13, 2021	20.21	20.80	20.11	20.70	291,163	+0.36(+1.78%)
May 12, 2021	21.16	21.46	20.27	20.34	460,466	-1.19(-5.52%)
May 11, 2021	22.06	22.11	21.48	21.53	152,057	-0.79(-3.55%)
May 10, 2021	22.55	22.90	22.29	22.32	218,860	-0.06(-0.26%)
May 07, 2021	22.19	22.51	22.11	22.38	163,790	+0.02(+0.08%)
May 06, 2021	22.59	22.59	21.98	22.36	199,220	-0.04(-0.19%)
May 05, 2021	22.27	22.53	22.11	22.40	230,068	+0.40(+1.80%)
May 04, 2021	21.52	22.02	21.48	22.01	163,642	+0.36(+1.67%)

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.