Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.74 10.91 10.68 10.91 330,593 +0.23(+2.16%)
Jan 30, 2019 10.53 10.69 10.47 10.68 147,311 +0.12(+1.16%)
Jan 29, 2019 10.59 10.63 10.53 10.56 127,743 -0.01(-0.07%)
Jan 28, 2019 10.52 10.62 10.39 10.57 170,730 +0.02(+0.21%)
Jan 25, 2019 10.41 10.59 10.30 10.55 288,213 +0.30(+2.96%)
Jan 24, 2019 10.20 10.45 10.19 10.24 294,520 +0.11(+1.07%)
Jan 23, 2019 10.13 10.34 10.09 10.13 188,191 +0.06(+0.57%)
Jan 22, 2019 10.32 10.40 9.918 10.08 608,067 -0.25(-2.44%)
Jan 18, 2019 10.33 10.54 10.32 10.33 266,725 -0.03(-0.28%)
Jan 17, 2019 10.28 10.37 10.24 10.36 472,691 +0.06(+0.63%)
Jan 16, 2019 10.55 10.58 10.25 10.29 459,805 -0.26(-2.46%)
Jan 15, 2019 10.56 10.58 10.45 10.55 670,552 +0.04(+0.40%)
Jan 14, 2019 10.56 10.61 10.42 10.51 281,741 +0.02(+0.20%)
Jan 11, 2019 10.32 10.58 10.32 10.49 393,313 +0.06(+0.54%)
Jan 10, 2019 10.35 10.62 10.35 10.43 556,927 -0.01(-0.13%)
Jan 09, 2019 10.49 10.55 10.35 10.45 441,951 +0.00(+0.00%)
Jan 08, 2019 10.36 10.71 10.34 10.45 797,952 +0.29(+2.84%)
Jan 07, 2019 9.758 10.19 9.680 10.16 651,500 +0.45(+4.64%)
Jan 04, 2019 9.420 9.765 9.420 9.708 418,455 +0.46(+4.95%)
Jan 03, 2019 8.990 9.497 8.983 9.251 378,138 +0.21(+2.34%)
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.