Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.77 22.10 21.69 22.10 90,166 +0.32(+1.49%)
May 27, 2021 21.73 21.93 21.61 21.78 130,914 +0.23(+1.07%)
May 26, 2021 21.51 21.81 21.41 21.55 100,967 +0.07(+0.32%)
May 25, 2021 21.70 22.03 21.48 21.48 217,692 -0.12(-0.55%)
May 24, 2021 21.34 21.71 21.15 21.60 219,095 +0.23(+1.08%)
May 21, 2021 21.25 21.56 21.21 21.37 69,204 +0.09(+0.40%)
May 20, 2021 20.99 21.38 20.99 21.28 85,919 +0.14(+0.68%)
May 19, 2021 21.05 21.49 20.87 21.14 165,883 -0.23(-1.08%)
May 18, 2021 21.04 21.61 21.04 21.37 145,117 +0.23(+1.09%)
May 17, 2021 20.65 21.20 20.65 21.14 193,268 +0.32(+1.51%)
May 14, 2021 20.78 21.06 20.73 20.82 221,097 -0.11(-0.53%)
May 13, 2021 20.44 21.04 20.34 20.93 287,912 +0.37(+1.78%)
May 12, 2021 21.40 21.70 20.50 20.57 455,325 -1.20(-5.52%)
May 11, 2021 22.31 22.36 21.73 21.77 150,359 -0.80(-3.55%)
May 10, 2021 22.81 23.16 22.54 22.57 216,416 -0.06(-0.26%)
May 07, 2021 22.44 22.76 22.36 22.63 161,962 +0.02(+0.08%)
May 06, 2021 22.84 22.84 22.23 22.61 196,996 -0.04(-0.19%)
May 05, 2021 22.52 22.78 22.36 22.65 227,499 +0.40(+1.80%)
May 04, 2021 21.76 22.27 21.72 22.25 161,815 +0.37(+1.67%)
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.