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 (%)
Jul 29, 2022	21.82	22.33	21.73	22.15	224,007	+0.25(+1.13%)
Jul 28, 2022	21.32	21.95	21.12	21.91	280,783	+0.71(+3.33%)
Jul 27, 2022	20.84	21.28	20.70	21.20	189,551	+0.59(+2.85%)
Jul 26, 2022	20.78	20.96	20.57	20.61	256,169	-0.21(-1.01%)
Jul 25, 2022	20.76	21.01	20.55	20.82	174,574	+0.05(+0.22%)
Jul 22, 2022	20.98	21.01	20.63	20.78	149,861	-0.17(-0.79%)
Jul 21, 2022	20.39	20.94	20.36	20.94	248,914	+0.35(+1.69%)
Jul 20, 2022	20.29	20.80	20.29	20.59	198,666	+0.17(+0.85%)
Jul 19, 2022	19.81	20.45	19.81	20.42	374,098	+0.86(+4.41%)
Jul 18, 2022	20.01	20.06	19.53	19.56	377,223	-0.28(-1.42%)
Jul 15, 2022	20.41	20.41	19.73	19.84	363,933	-0.21(-1.04%)
Jul 14, 2022	20.21	20.31	19.86	20.05	498,600	-0.53(-2.56%)
Jul 13, 2022	20.65	20.88	20.34	20.57	193,441	-0.38(-1.82%)
Jul 12, 2022	20.82	21.15	20.82	20.95	238,689	+0.07(+0.35%)
Jul 11, 2022	21.01	21.18	20.85	20.88	604,337	-0.26(-1.25%)
Jul 08, 2022	21.67	21.67	21.03	21.14	300,318	-0.19(-0.89%)
Jul 07, 2022	20.96	21.54	20.90	21.34	690,435	+0.71(+3.43%)
Jul 06, 2022	20.73	20.99	20.35	20.63	479,504	-0.08(-0.39%)
Jul 05, 2022	19.27	20.72	18.90	20.71	416,000	+1.14(+5.85%)

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.