Indicators

Compass Diversified Holdings (NY: CODI )

22.95 +0.14 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.34	17.41	16.89	17.10	280,908	-0.13(-0.77%)
Jan 28, 2021	17.38	17.39	17.08	17.23	249,221	-0.02(-0.10%)
Jan 27, 2021	17.02	17.38	17.00	17.25	273,645	-0.06(-0.34%)
Jan 26, 2021	17.38	17.57	17.10	17.31	190,474	-0.07(-0.43%)
Jan 25, 2021	17.73	17.73	17.03	17.38	381,732	-0.36(-2.01%)
Jan 22, 2021	17.81	18.00	17.54	17.74	309,939	-0.03(-0.19%)
Jan 21, 2021	17.62	17.92	17.60	17.77	317,611	+0.04(+0.23%)
Jan 20, 2021	18.06	18.06	17.56	17.73	214,415	-0.25(-1.38%)
Jan 19, 2021	17.77	18.22	17.74	17.98	277,929	+0.17(+0.98%)
Jan 15, 2021	17.46	17.83	17.35	17.81	214,536	+0.17(+0.94%)
Jan 14, 2021	17.43	17.72	17.25	17.64	325,056	+0.08(+0.47%)
Jan 13, 2021	17.56	17.63	17.22	17.56	394,700	-0.06(-0.32%)
Jan 12, 2021	17.31	17.63	17.18	17.62	381,588	+0.44(+2.57%)
Jan 11, 2021	16.94	17.21	16.90	17.17	259,187	+0.24(+1.40%)
Jan 08, 2021	17.15	17.15	16.67	16.94	223,210	-0.05(-0.29%)
Jan 07, 2021	16.95	17.20	16.78	16.99	172,559	+0.16(+0.92%)
Jan 06, 2021	16.88	17.25	16.73	16.83	365,927	+0.71(+4.41%)
Jan 05, 2021	15.84	16.35	15.84	16.12	188,577	+0.25(+1.59%)

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.