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 (%)
Jan 31, 2022	22.12	22.63		22.61	224,618	+0.39(+1.74%)
Jan 28, 2022	22.10	22.23	21.63	22.22	270,460	+0.00(+0.00%)
Jan 27, 2022	22.43	22.89	22.05	22.22	206,705	-0.08(-0.36%)
Jan 26, 2022	22.41	22.91	22.13	22.30	280,471	+0.26(+1.18%)
Jan 25, 2022	22.22	22.46	21.81	22.04	464,477	-0.58(-2.58%)
Jan 24, 2022	22.59	22.64	21.72	22.62	467,592	-0.34(-1.49%)
Jan 21, 2022	23.31	23.66	22.95	22.96	338,599	-0.47(-1.99%)
Jan 20, 2022	23.58	24.13	23.39	23.43	429,857	-0.13(-0.57%)
Jan 19, 2022	23.94	23.94	23.20	23.57	670,759	-0.51(-2.13%)
Jan 18, 2022	24.26	24.41	23.98	24.08	326,822	-0.42(-1.72%)
Jan 14, 2022				24.50	0	-0.48(-1.91%)
Jan 13, 2022	25.07	25.34	24.91	24.98	380,923	-0.21(-0.82%)
Jan 12, 2022	25.08	25.38	24.87	25.18	409,533	+0.05(+0.21%)
Jan 11, 2022	25.23	25.23	24.91	25.13	390,911	+0.00(+0.00%)
Jan 10, 2022	25.20	25.27	24.68	25.13	394,773	-0.35(-1.36%)
Jan 07, 2022	25.74	25.82	25.24	25.48	346,553	-0.31(-1.21%)
Jan 06, 2022	26.00	26.22	25.55	25.79	868,800	+0.18(+0.70%)
Jan 05, 2022	26.63	26.67	25.54	25.61	519,190	-0.95(-3.59%)
Jan 04, 2022	26.79	27.47	26.53	26.56	518,419	-1.02(-3.71%)

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.