Indicators

Compass Diversified Holdings (NY: CODI )

22.38 +0.29 (+1.31%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.70	22.75	22.31	22.74	414,433	+0.44(+1.95%)
Feb 28, 2024	22.29	22.55	22.17	22.31	136,876	-0.13(-0.57%)
Feb 27, 2024	22.38	22.50	22.30	22.44	147,883	+0.15(+0.67%)
Feb 26, 2024	22.29	22.55	22.13	22.29	136,860	-0.09(-0.40%)
Feb 23, 2024	22.25	22.67	22.13	22.38	117,404	+0.13(+0.58%)
Feb 22, 2024	22.34	22.53	22.13	22.25	226,822	-0.16(-0.71%)
Feb 21, 2024	22.38	22.53	22.23	22.41	129,730	-0.11(-0.48%)
Feb 20, 2024	22.41	22.74	22.38	22.52	144,223	-0.25(-1.09%)
Feb 16, 2024	22.74	22.97	22.64	22.76	202,903	-0.18(-0.78%)
Feb 15, 2024	22.19	22.97	22.19	22.94	206,879	+0.91(+4.13%)
Feb 14, 2024	21.96	22.17	21.70	22.03	173,634	+0.30(+1.36%)
Feb 13, 2024	22.12	22.36	21.55	21.73	288,389	-0.93(-4.10%)
Feb 12, 2024	22.23	22.72	22.23	22.66	228,383	+0.42(+1.87%)
Feb 09, 2024	21.77	22.28	21.71	22.25	176,147	+0.48(+2.23%)
Feb 08, 2024	21.36	21.96	21.21	21.76	542,024	+0.42(+1.95%)
Feb 07, 2024	21.52	21.52	21.16	21.35	135,927	-0.06(-0.28%)
Feb 06, 2024	21.51	21.74	21.36	21.41	179,617	-0.11(-0.51%)
Feb 05, 2024	21.72	21.72	21.29	21.52	119,601	-0.48(-2.20%)
Feb 02, 2024	22.02	22.29	21.87	22.00	141,278	-0.06(-0.27%)

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.