Indicators

Compass Diversified Holdings (NY: CODI )

21.53 +0.20 (+0.94%)

Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.42	10.48	10.33	10.42	309,342	-0.03(-0.29%)
Jan 30, 2017	10.54	10.54	10.30	10.45	295,663	-0.09(-0.85%)
Jan 27, 2017	10.78	10.78	10.51	10.54	372,708	-0.21(-1.94%)
Jan 26, 2017	10.60	10.78	10.48	10.75	465,630	+0.09(+0.84%)
Jan 25, 2017	10.51	10.66	10.51	10.66	426,716	+0.18(+1.70%)
Jan 24, 2017	10.39	10.48	10.27	10.48	440,522	+0.06(+0.57%)
Jan 23, 2017	10.39	10.48	10.33	10.42	724,865	-0.03(-0.29%)
Jan 20, 2017	10.51	10.57	10.39	10.45	276,591	-0.06(-0.57%)
Jan 19, 2017	10.72	10.74	10.48	10.51	243,243	-0.15(-1.40%)
Jan 18, 2017	10.54	10.76	10.52	10.66	416,415	+0.09(+0.85%)
Jan 17, 2017	10.66	10.69	10.51	10.57	365,857	-0.02(-0.22%)
Jan 13, 2017		10.59	10.59	10.59	0	+0.18(+1.68%)
Jan 12, 2017	10.48	10.53	10.39	10.42	316,246	-0.03(-0.28%)
Jan 11, 2017	10.56	10.56	10.42	10.45	357,626	+0.00(+0.00%)
Jan 10, 2017	10.53	10.53	10.42	10.45	346,263	-0.06(-0.56%)
Jan 09, 2017	10.62	10.62	10.48	10.50	283,892	-0.06(-0.55%)
Jan 06, 2017	10.42	10.74	10.42	10.56	474,237	+0.06(+0.56%)
Jan 05, 2017	10.62	10.62	10.42	10.50	410,840	-0.06(-0.55%)
Jan 04, 2017	10.68	10.74	10.50	10.56	299,420	-0.12(-1.09%)

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.