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 (%)
Nov 29, 2019	17.66	17.83	17.65	17.73	130,715	+0.08(+0.47%)
Nov 27, 2019	17.31	17.90	17.21	17.65	425,024	+0.33(+1.90%)
Nov 26, 2019	17.10	17.34	17.03	17.32	233,168	+0.25(+1.45%)
Nov 25, 2019	16.84	17.13	16.81	17.07	269,191	+0.25(+1.47%)
Nov 22, 2019	16.48	16.86	16.45	16.83	160,654	+0.37(+2.27%)
Nov 21, 2019	16.58	16.65	16.34	16.45	152,749	-0.12(-0.72%)
Nov 20, 2019	16.65	16.78	16.54	16.57	154,925	-0.07(-0.45%)
Nov 19, 2019	16.62	16.77	16.58	16.65	222,135	+0.04(+0.23%)
Nov 18, 2019	16.78	17.18	16.56	16.61	315,682	-0.21(-1.24%)
Nov 15, 2019	16.54	17.01	16.45	16.82	263,435	+0.30(+1.81%)
Nov 14, 2019	16.16	16.83	16.16	16.52	470,796	+0.46(+2.84%)
Nov 13, 2019	16.95	16.95	15.75	16.06	753,559	-0.95(-5.58%)
Nov 12, 2019	16.77	17.14	16.71	17.01	385,448	+0.24(+1.43%)
Nov 11, 2019	16.61	16.79	16.44	16.77	336,479	+0.13(+0.81%)
Nov 08, 2019	16.50	16.71	16.42	16.64	338,282	+0.11(+0.68%)
Nov 07, 2019	16.32	16.71	16.30	16.53	301,503	+0.29(+1.80%)
Nov 06, 2019	16.54	16.54	16.05	16.24	509,735	-0.36(-2.16%)
Nov 05, 2019	16.76	16.95	16.54	16.59	566,520	-0.07(-0.45%)
Nov 04, 2019	15.77	16.76	15.75	16.67	1,084,880	+1.05(+6.76%)

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.