Compass Diversified Holdings (NY: CODI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	22.25	22.82	22.25	22.70	193,393	+0.44(+1.98%)
Nov 07, 2024	22.67	22.97	22.22	22.26	170,304	-0.51(-2.24%)
Nov 06, 2024	22.00	22.81	21.99	22.77	386,948	+1.49(+7.00%)
Nov 05, 2024	20.88	21.32	20.88	21.28	149,184	+0.25(+1.19%)
Nov 04, 2024	21.01	21.30	20.96	21.03	199,818	+0.01(+0.05%)
Nov 01, 2024	21.79	21.79	20.90	21.02	200,573	-0.68(-3.13%)
Oct 31, 2024	21.03	22.09	20.86	21.70	250,267	+1.10(+5.34%)
Oct 30, 2024	20.73	21.06	20.57	20.60	135,587	-0.24(-1.15%)
Oct 29, 2024	20.70	20.89	20.64	20.84	133,828	-0.05(-0.24%)
Oct 28, 2024	20.65	20.93	20.65	20.89	133,705	+0.34(+1.65%)
Oct 25, 2024	20.92	20.93	20.54	20.55	98,555	-0.25(-1.20%)
Oct 24, 2024	20.95	21.07	20.77	20.80	167,436	-0.11(-0.53%)
Oct 23, 2024	20.92	21.06	20.58	20.91	130,415	-0.11(-0.52%)
Oct 22, 2024	21.24	21.30	20.95	21.02	181,468	-0.37(-1.73%)
Oct 21, 2024	21.75	21.77	21.25	21.39	177,214	-0.39(-1.79%)
Oct 18, 2024	22.05	22.05	21.67	21.78	151,743	-0.22(-1.00%)
Oct 17, 2024	22.00	22.39	21.70	22.00	310,429	+0.54(+2.52%)
Oct 16, 2024	20.91	21.53	20.90	21.46	204,892	+0.68(+3.28%)
Oct 15, 2024	20.88	21.01	20.72	20.78	170,632	+0.12(+0.57%)
Oct 14, 2024	20.74	20.77	20.59	20.66	163,934	-0.03(-0.14%)
Oct 11, 2024	20.67	20.87	20.57	20.69	142,219	+0.10(+0.48%)
Oct 10, 2024	20.42	20.65	20.29	20.59	191,699	-0.10(-0.48%)
Oct 09, 2024	20.94	21.06	20.65	20.69	130,750	-0.22(-1.04%)
Oct 08, 2024	21.14	21.21	20.83	20.91	158,690	-0.24(-1.12%)
Oct 07, 2024	21.39	21.39	21.07	21.14	131,448	-0.37(-1.70%)
Oct 04, 2024	21.51	21.57	21.21	21.51	142,027	+0.40(+1.87%)
Oct 03, 2024	21.24	21.34	21.03	21.11	133,814	-0.34(-1.57%)
Oct 02, 2024	21.51	21.65	21.36	21.45	198,385	-0.11(-0.50%)
Oct 01, 2024	21.87	21.87	21.38	21.56	228,353	-0.32(-1.45%)
Sep 30, 2024	21.79	21.97	21.65	21.88	144,547	+0.04(+0.18%)
Sep 27, 2024	21.97	22.11	21.72	21.84	178,377	+0.09(+0.41%)
Sep 26, 2024	21.72	22.04	21.65	21.75	236,262	+0.03(+0.14%)
Sep 25, 2024	21.57	21.72	21.43	21.72	323,688	+0.02(+0.09%)
Sep 24, 2024	21.64	21.70	21.41	21.70	239,485	+0.22(+1.01%)
Sep 23, 2024	21.35	21.64	21.19	21.48	313,510	+0.14(+0.65%)
Sep 20, 2024	21.50	21.67	21.26	21.34	714,837	-0.26(-1.19%)
Sep 19, 2024	21.83	21.83	21.29	21.60	290,636	+0.29(+1.35%)
Sep 18, 2024	21.17	21.83	21.02	21.31	270,821	+0.23(+1.08%)
Sep 17, 2024	21.21	21.51	21.06	21.08	175,578	+0.04(+0.19%)
Sep 16, 2024	20.83	21.14	20.80	21.04	158,551	+0.28(+1.33%)
Sep 13, 2024	20.64	21.02	20.60	20.77	189,117	+0.44(+2.19%)
Sep 12, 2024	20.11	20.47	20.04	20.32	222,937	+0.30(+1.48%)
Sep 11, 2024	19.92	20.04	19.53	20.03	174,913	-0.10(-0.49%)
Sep 10, 2024	20.18	20.23	19.96	20.13	140,458	+0.13(+0.64%)
Sep 09, 2024	20.25	20.64	20.00	20.00	215,850	-0.24(-1.17%)
Sep 06, 2024	20.65	20.77	20.18	20.23	154,295	-0.40(-1.92%)
Sep 05, 2024	20.84	21.06	20.50	20.63	147,970	-0.29(-1.37%)
Sep 04, 2024	20.97	21.16	20.76	20.92	137,152	-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.