Indicators

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.16	17.23	16.72	16.92	283,865	-0.13(-0.77%)
Jan 28, 2021	17.20	17.21	16.90	17.05	251,844	-0.02(-0.10%)
Jan 27, 2021	16.84	17.20	16.82	17.07	276,525	-0.06(-0.34%)
Jan 26, 2021	17.20	17.38	16.92	17.13	192,479	-0.07(-0.43%)
Jan 25, 2021	17.55	17.55	16.85	17.20	385,750	-0.35(-2.01%)
Jan 22, 2021	17.62	17.81	17.36	17.56	313,201	-0.03(-0.19%)
Jan 21, 2021	17.44	17.74	17.42	17.59	320,954	+0.04(+0.23%)
Jan 20, 2021	17.87	17.87	17.38	17.55	216,672	-0.25(-1.38%)
Jan 19, 2021	17.58	18.03	17.56	17.79	280,855	+0.17(+0.98%)
Jan 15, 2021	17.28	17.65	17.17	17.62	216,794	+0.16(+0.94%)
Jan 14, 2021	17.25	17.53	17.07	17.46	328,478	+0.08(+0.47%)
Jan 13, 2021	17.38	17.45	17.04	17.38	398,855	-0.06(-0.32%)
Jan 12, 2021	17.13	17.45	17.00	17.43	385,605	+0.44(+2.57%)
Jan 11, 2021	16.76	17.03	16.72	17.00	261,916	+0.23(+1.40%)
Jan 08, 2021	16.97	16.97	16.49	16.76	225,560	-0.05(-0.29%)
Jan 07, 2021	16.78	17.02	16.61	16.81	174,376	+0.15(+0.92%)
Jan 06, 2021	16.70	17.07	16.56	16.66	369,779	+0.70(+4.40%)
Jan 05, 2021	15.67	16.18	15.67	15.95	190,562	+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.