Indicators

Compass Diversified Holdings (NY: CODI )

22.58 +0.25 (+1.13%)

Streaming Delayed Price Updated: 1:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.221	8.508	8.221	8.475	354,516	+0.29(+3.58%)
Jan 28, 2016	8.210	8.259	7.999	8.182	287,287	+0.01(+0.07%)
Jan 27, 2016	8.149	8.202	8.016	8.176	200,492	+0.06(+0.75%)
Jan 26, 2016	8.049	8.193	8.021	8.115	270,687	+0.07(+0.82%)
Jan 25, 2016	8.115	8.293	8.049	8.049	216,163	-0.04(-0.55%)
Jan 22, 2016	7.983	8.243	7.745	8.093	379,872	+0.24(+3.10%)
Jan 21, 2016	7.778	8.005	7.778	7.850	241,101	+0.08(+1.07%)
Jan 20, 2016	7.905	7.955	7.551	7.767	691,794	-0.26(-3.24%)
Jan 19, 2016	8.176	8.381	7.977	8.027	366,226	-0.20(-2.42%)
Jan 15, 2016	8.221	8.226	8.226	8.226	370,284	-0.15(-1.74%)
Jan 14, 2016	8.107	8.383	7.978	8.372	296,470	+0.21(+2.51%)
Jan 13, 2016	8.372	8.529	8.021	8.167	461,057	-0.09(-1.11%)
Jan 12, 2016	8.512	8.534	8.232	8.259	169,625	-0.12(-1.48%)
Jan 11, 2016	8.550	8.588	8.231	8.383	286,426	-0.07(-0.83%)
Jan 08, 2016	8.394	8.539	8.318	8.453	228,648	+0.17(+2.02%)
Jan 07, 2016	8.296	8.318	8.221	8.286	153,164	-0.08(-0.90%)
Jan 06, 2016	8.496	8.587	8.361	8.361	416,477	-0.19(-2.21%)
Jan 05, 2016	8.642	8.691	8.523	8.550	193,240	-0.09(-1.06%)

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.