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 (%)
Sep 29, 2017	11.01	11.14	11.01	11.14	190,863	+0.09(+0.85%)
Sep 28, 2017	10.98	11.04	10.95	11.04	248,386	+0.03(+0.29%)
Sep 27, 2017	10.98	11.01	10.89	11.01	166,347	+0.09(+0.86%)
Sep 26, 2017	10.82	11.01	10.79	10.92	352,624	+0.13(+1.16%)
Sep 25, 2017	10.63	10.82	10.63	10.79	198,326	+0.09(+0.88%)
Sep 22, 2017	10.63	10.76	10.54	10.70	447,626	+0.03(+0.29%)
Sep 21, 2017	10.73	10.78	10.63	10.67	244,234	-0.06(-0.59%)
Sep 20, 2017	10.79	10.79	10.70	10.73	248,079	+0.00(+0.00%)
Sep 19, 2017	10.67	10.79	10.67	10.73	247,919	+0.03(+0.29%)
Sep 18, 2017	10.70	10.76	10.67	10.70	149,820	+0.06(+0.59%)
Sep 15, 2017	10.60	10.76	10.60	10.63	270,123	+0.00(+0.00%)
Sep 14, 2017	10.63	10.70	10.63	10.63	101,365	+0.00(+0.00%)
Sep 13, 2017	10.67	10.74	10.62	10.63	160,023	-0.06(-0.59%)
Sep 12, 2017	10.70	10.76	10.60	10.70	263,250	+0.03(+0.29%)
Sep 11, 2017	10.67	10.67	10.58	10.67	160,502	+0.09(+0.89%)
Sep 08, 2017	10.60	10.67	10.54	10.57	172,994	-0.06(-0.59%)
Sep 07, 2017	10.63	10.70	10.54	10.63	238,286	+0.06(+0.59%)
Sep 06, 2017	10.63	10.67	10.51	10.57	189,494	+0.00(+0.00%)
Sep 05, 2017	10.67	10.70	10.54	10.57	220,180	-0.09(-0.88%)

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.