Indicators

Compass Diversified Holdings (NY: CODI )

22.09 +0.09 (+0.41%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	22.23	22.37	21.97	22.09	176,322	+0.09(+0.41%)
Sep 26, 2024	21.97	22.30	21.90	22.00	233,542	+0.03(+0.14%)
Sep 25, 2024	21.82	21.97	21.68	21.97	319,961	+0.02(+0.09%)
Sep 24, 2024	21.89	21.95	21.66	21.95	236,728	+0.22(+1.01%)
Sep 23, 2024	21.60	21.89	21.44	21.73	309,900	+0.14(+0.65%)
Sep 20, 2024	21.75	21.92	21.51	21.59	706,606	-0.26(-1.19%)
Sep 19, 2024	22.08	22.08	21.54	21.85	287,290	+0.29(+1.35%)
Sep 18, 2024	21.42	22.08	21.26	21.56	267,703	+0.23(+1.08%)
Sep 17, 2024	21.46	21.76	21.30	21.33	173,557	+0.04(+0.19%)
Sep 16, 2024	21.07	21.39	21.04	21.29	156,726	+0.28(+1.33%)
Sep 13, 2024	20.88	21.26	20.84	21.01	186,940	+0.45(+2.19%)
Sep 12, 2024	20.34	20.71	20.27	20.56	220,370	+0.30(+1.48%)
Sep 11, 2024	20.15	20.27	19.76	20.26	172,899	-0.10(-0.49%)
Sep 10, 2024	20.42	20.47	20.20	20.36	138,841	+0.13(+0.64%)
Sep 09, 2024	20.49	20.88	20.23	20.23	213,365	-0.24(-1.17%)
Sep 06, 2024	20.89	21.01	20.41	20.47	152,519	-0.40(-1.92%)
Sep 05, 2024	21.08	21.30	20.74	20.87	146,267	-0.29(-1.37%)
Sep 04, 2024	21.21	21.41	21.00	21.16	135,573	-0.19(-0.89%)

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.