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 (%)
Dec 29, 2023	22.01	22.18	21.81	21.94	216,285	-0.20(-0.88%)
Dec 28, 2023	22.26	22.42	22.04	22.14	266,591	-0.21(-0.92%)
Dec 27, 2023	22.22	22.36	22.09	22.34	115,758	+0.18(+0.79%)
Dec 26, 2023	21.80	22.20	21.65	22.17	131,772	+0.37(+1.70%)
Dec 22, 2023	21.50	21.87	21.45	21.80	203,863	+0.29(+1.36%)
Dec 21, 2023	20.95	21.55	20.79	21.50	176,702	+0.39(+1.85%)
Dec 20, 2023	21.07	21.68	20.98	21.11	199,190	-0.02(-0.09%)
Dec 19, 2023	20.95	21.38	20.95	21.13	172,836	+0.23(+1.12%)
Dec 18, 2023	20.92	21.26	20.81	20.90	210,179	-0.11(-0.51%)
Dec 15, 2023	21.36	21.36	20.87	21.00	436,864	-0.25(-1.20%)
Dec 14, 2023	20.98	21.34	20.94	21.26	189,544	+0.49(+2.35%)
Dec 13, 2023	20.35	20.78	19.94	20.77	222,331	+0.35(+1.72%)
Dec 12, 2023	20.58	20.58	20.30	20.42	121,307	-0.28(-1.37%)
Dec 11, 2023	20.21	20.72	20.21	20.70	211,395	+0.40(+1.97%)
Dec 08, 2023	20.23	20.50	20.23	20.30	143,667	+0.06(+0.29%)
Dec 07, 2023	20.04	20.33	20.01	20.24	132,799	+0.18(+0.88%)
Dec 06, 2023	20.24	20.45	20.05	20.07	109,672	-0.01(-0.05%)
Dec 05, 2023	20.19	20.22	20.01	20.08	110,519	-0.14(-0.68%)
Dec 04, 2023	20.06	20.41	20.06	20.21	113,133	+0.00(+0.00%)

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.