Stockscreener 앱 받기
17.59
6.49%
-1.22
시간 외 거래:
17.59
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $18.05 | $17.52 | $0.53 | 542,483.0 | -6.49% |
| 2025-04-02 | $18.82 | $18.32 | $0.50 | 355,176.0 | +1.57% |
| 2025-04-01 | $18.70 | $18.36 | $0.34 | 387,925.0 | -0.80% |
| 2025-03-31 | $18.84 | $18.43 | $0.41 | 271,569.0 | -0.74% |
| 2025-03-28 | $19.13 | $18.56 | $0.5713 | 266,678.0 | -1.47% |
| 2025-03-27 | $19.39 | $19.00 | $0.385 | 275,263.0 | -0.62% |
| 2025-03-26 | $19.43 | $19.00 | $0.4341 | 315,385.0 | +0.05% |
| 2025-03-25 | $19.62 | $19.10 | $0.52 | 317,412.0 | -1.94% |
| 2025-03-24 | $19.58 | $19.35 | $0.23 | 391,798.0 | +2.14% |
| 2025-03-21 | $19.62 | $19.07 | $0.555 | 651,844.0 | -2.74% |
| 2025-03-20 | $20.03 | $19.69 | $0.34 | 148,237.0 | -1.05% |
| 2025-03-19 | $20.07 | $19.54 | $0.5286 | 210,033.0 | +1.37% |
| 2025-03-18 | $19.81 | $19.59 | $0.22 | 168,660.0 | +0.00% |
| 2025-03-17 | $19.70 | $19.37 | $0.33 | 157,146.0 | +1.08% |
| 2025-03-14 | $19.47 | $19.17 | $0.30 | 197,511.0 | +1.99% |
| 2025-03-13 | $19.48 | $18.90 | $0.58 | 182,528.0 | -2.06% |
| 2025-03-12 | $19.90 | $19.38 | $0.52 | 204,370.0 | -1.37% |
| 2025-03-11 | $19.83 | $18.88 | $0.95 | 363,876.0 | +2.23% |
| 2025-03-10 | $19.86 | $19.21 | $0.65 | 481,458.0 | -2.82% |
| 2025-03-07 | $20.17 | $19.82 | $0.35 | 407,018.0 | -1.63% |
| 2025-03-06 | $20.28 | $19.91 | $0.37 | 420,088.0 | -0.54% |
| 2025-03-05 | $20.62 | $20.14 | $0.48 | 363,487.0 | -0.64% |
| 2025-03-04 | $20.66 | $20.39 | $0.2651 | 105,783.0 | -4.08% |
Compass Diversified Holdings 주식 (CODI) 연도별 가격 이력
이 심층 분석에서는 Compass Diversified Holdings 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CODI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compass Diversified Holdings 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compass Diversified Holdings 주식 (CODI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $18.82 | $17.52 | $1.30 | 1,828,067.0 | -5.78% |
| 2025-03 | $22.07 | $18.43 | $3.64 | 6,244,076.0 | -14.71% |
| 2025-02 | $22.21 | $20.03 | $2.18 | 3,801,452.0 | +3.01% |
| 2025-01 | $23.29 | $20.68 | $2.61 | 3,886,071.0 | -7.93% |
Compass Diversified Holdings 주식 (CODI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.32 | $22.55 | $1.77 | 4,254,552.0 | -2.62% |
| 2024-11 | $24.00 | $20.88 | $3.12 | 4,166,051.0 | +9.22% |
| 2024-10 | $22.39 | $20.52 | $1.87 | 3,747,996.0 | -1.94% |
| 2024-09 | $22.37 | $19.76 | $2.61 | 4,412,220.0 | -0.09% |
| 2024-08 | $24.07 | $19.80 | $4.27 | 4,337,565.0 | -7.94% |
| 2024-07 | $24.59 | $21.19 | $3.40 | 4,866,570.0 | +9.91% |
| 2024-06 | $23.16 | $21.30 | $1.86 | 4,270,261.0 | -3.82% |
| 2024-05 | $23.00 | $20.54 | $2.46 | 4,027,828.0 | +3.60% |
| 2024-04 | $24.15 | $21.97 | $2.18 | 4,046,520.0 | -8.72% |
| 2024-03 | $25.07 | $22.65 | $2.42 | 4,330,765.0 | +4.65% |
| 2024-02 | $23.23 | $21.40 | $1.83 | 3,934,864.0 | +4.12% |
| 2024-01 | $23.27 | $20.87 | $2.40 | 4,494,242.0 | -1.60% |
Compass Diversified Holdings 주식 (CODI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.93 | $20.10 | $2.83 | 3,558,517.0 | +11.30% |
| 2023-11 | $20.49 | $17.00 | $3.49 | 2,938,358.0 | +17.40% |
| 2023-10 | $18.85 | $16.88 | $1.97 | 3,919,519.0 | -8.47% |
| 2023-09 | $21.36 | $18.39 | $2.97 | 3,245,411.0 | -9.10% |
| 2023-08 | $22.75 | $20.55 | $2.20 | 2,476,774.0 | -8.34% |
| 2023-07 | $22.91 | $21.09 | $1.82 | 2,322,139.0 | +3.87% |
| 2023-06 | $22.26 | $19.44 | $2.82 | 3,550,241.0 | +10.55% |
| 2023-05 | $20.52 | $18.05 | $2.47 | 3,624,452.0 | +2.94% |
| 2023-04 | $19.75 | $18.25 | $1.50 | 2,909,777.0 | -0.10% |
| 2023-03 | $21.86 | $17.65 | $4.21 | 6,005,591.0 | -12.36% |
| 2023-02 | $22.82 | $21.18 | $1.64 | 2,858,124.0 | -2.46% |
| 2023-01 | $22.34 | $18.10 | $4.24 | 4,839,387.0 | +22.44% |
5.36%
자본화:
|
볼륨(24시간):