Indicators

Compass Diversified Holdings (NY: CODI )

21.68 +0.35 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.09	20.44	19.77	19.85	256,882	-0.32(-1.58%)
Apr 28, 2022	19.70	20.29	19.45	20.16	298,281	+0.59(+3.01%)
Apr 27, 2022	19.62	20.00	19.48	19.57	308,730	-0.05(-0.28%)
Apr 26, 2022	20.37	20.47	19.56	19.63	265,775	-0.85(-4.17%)
Apr 25, 2022	20.65	20.67	20.09	20.48	272,109	-0.20(-0.97%)
Apr 22, 2022	21.16	21.20	20.50	20.68	359,499	-0.59(-2.77%)
Apr 21, 2022	21.61	21.83	21.23	21.27	185,601	-0.21(-0.97%)
Apr 20, 2022	21.69	21.83	21.44	21.48	384,075	-0.16(-0.76%)
Apr 19, 2022	21.38	21.70	21.34	21.64	804,025	+0.31(+1.47%)
Apr 18, 2022	21.38	21.70	21.29	21.33	321,768	-0.13(-0.63%)
Apr 14, 2022	21.42	21.66	21.42	21.46	251,297	-0.01(-0.04%)
Apr 13, 2022	21.29	21.57	21.29	21.47	122,392	+0.10(+0.46%)
Apr 12, 2022	21.45	21.65	21.29	21.37	273,653	+0.04(+0.17%)
Apr 11, 2022	21.76	22.02	21.21	21.34	210,538	-0.56(-2.54%)
Apr 08, 2022	21.50	22.46	21.28	21.90	354,462	+0.80(+3.79%)
Apr 07, 2022	20.93	21.24	20.66	21.10	324,959	+0.10(+0.47%)
Apr 06, 2022	21.66	21.75	20.99	21.00	222,787	-0.92(-4.18%)
Apr 05, 2022	22.05	22.19	21.78	21.91	279,314	-0.04(-0.20%)
Apr 04, 2022	21.72	22.06	21.58	21.96	211,846	+0.18(+0.83%)

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.