Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.73	23.93	23.64	23.80	282,247	+0.03(+0.12%)
Mar 27, 2024	23.11	23.77	23.11	23.77	139,654	+0.54(+2.34%)
Mar 26, 2024	23.44	23.52	23.19	23.23	142,021	-0.10(-0.42%)
Mar 25, 2024	23.61	23.74	23.27	23.33	140,411	-0.29(-1.21%)
Mar 22, 2024	23.86	23.90	23.61	23.61	149,728	-0.31(-1.28%)
Mar 21, 2024	23.66	23.96	23.54	23.92	255,844	+0.25(+1.04%)
Mar 20, 2024	23.40	23.75	23.26	23.67	166,907	+0.28(+1.18%)
Mar 19, 2024	23.00	23.44	23.00	23.40	134,702	+0.37(+1.59%)
Mar 18, 2024	23.24	23.35	23.01	23.03	169,387	-0.27(-1.15%)
Mar 15, 2024	22.93	23.30	22.82	23.30	486,941	+0.22(+0.94%)
Mar 14, 2024	23.29	23.29	22.86	23.08	185,757	-0.19(-0.81%)
Mar 13, 2024	23.56	23.77	23.20	23.27	181,551	-0.38(-1.59%)
Mar 12, 2024	23.83	23.93	23.59	23.64	172,741	-0.24(-0.99%)
Mar 11, 2024	24.17	24.19	23.84	23.88	186,003	-0.41(-1.67%)
Mar 08, 2024	24.21	24.79	24.21	24.29	317,350	+0.16(+0.66%)
Mar 07, 2024	24.18	24.20	23.80	24.13	358,890	+0.63(+2.69%)
Mar 06, 2024	23.26	23.57	23.14	23.49	322,546	+0.36(+1.54%)
Mar 05, 2024	22.79	23.19	22.75	23.14	237,256	+0.22(+0.95%)
Mar 04, 2024	22.81	23.10	22.70	22.92	142,514	+0.09(+0.39%)

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.