Indicators

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.834	8.939	8.577	8.667	584,351	-0.16(-1.81%)
Dec 28, 2018	8.758	8.973	8.751	8.827	567,257	+0.08(+0.88%)
Dec 27, 2018	8.806	8.890	8.563	8.751	413,946	-0.06(-0.71%)
Dec 26, 2018	8.194	8.841	8.194	8.813	644,321	+0.68(+8.39%)
Dec 24, 2018	8.403	8.625	8.075	8.131	595,411	-0.49(-5.73%)
Dec 21, 2018	8.806	8.904	8.584	8.625	719,809	-0.22(-2.44%)
Dec 20, 2018	9.349	9.356	8.799	8.841	669,762	-0.54(-5.72%)
Dec 19, 2018	9.398	9.656	9.259	9.377	346,365	-0.01(-0.15%)
Dec 18, 2018	9.384	9.433	9.224	9.391	527,388	+0.14(+1.50%)
Dec 17, 2018	9.433	9.503	9.168	9.252	647,888	-0.21(-2.21%)
Dec 14, 2018	9.572	9.697	9.405	9.461	532,638	-0.15(-1.52%)
Dec 13, 2018	9.816	9.844	9.433	9.607	706,179	-0.15(-1.57%)
Dec 12, 2018	10.02	10.03	9.760	9.760	425,431	-0.09(-0.92%)
Dec 11, 2018	10.16	10.21	9.816	9.851	343,705	-0.22(-2.21%)
Dec 10, 2018	10.02	10.27	9.920	10.07	409,212	-0.01(-0.14%)
Dec 07, 2018	10.29	10.29	9.990	10.09	554,903	-0.15(-1.43%)
Dec 06, 2018	10.41	10.43	9.969	10.23	433,662	-0.19(-1.87%)
Dec 04, 2018	10.69	10.69	10.41	10.43	212,164	-0.26(-2.41%)

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.