Stockscreener 앱 받기
23.35
1.48%
0.34
시간 외 거래:
23.35
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $23.83 | $22.55 | $1.28 | 647,362.0 | +1.48% |
| 2024-12-19 | $23.39 | $22.89 | $0.50 | 227,955.0 | +0.22% |
| 2024-12-18 | $24.02 | $22.73 | $1.29 | 291,608.0 | -4.01% |
| 2024-12-17 | $24.32 | $23.77 | $0.5499 | 191,814.0 | -1.44% |
| 2024-12-16 | $24.28 | $23.65 | $0.63 | 233,043.0 | +2.75% |
| 2024-12-13 | $23.85 | $23.55 | $0.30 | 126,275.0 | -0.55% |
| 2024-12-12 | $24.03 | $23.68 | $0.35 | 162,056.0 | -1.00% |
| 2024-12-11 | $24.23 | $23.84 | $0.39 | 308,600.0 | +0.17% |
| 2024-12-10 | $24.31 | $23.61 | $0.695 | 305,611.0 | +1.23% |
| 2024-12-09 | $23.77 | $23.18 | $0.595 | 222,980.0 | +2.07% |
| 2024-12-06 | $23.59 | $23.15 | $0.445 | 188,079.0 | -1.07% |
| 2024-12-05 | $23.68 | $23.42 | $0.265 | 136,487.0 | -1.31% |
| 2024-12-04 | $23.79 | $23.46 | $0.3247 | 140,504.0 | +1.45% |
| 2024-12-03 | $23.86 | $23.36 | $0.50 | 178,686.0 | -1.56% |
| 2024-12-02 | $24.04 | $23.71 | $0.325 | 259,363.0 | +0.30% |
| 2024-11-29 | $23.86 | $23.67 | $0.19 | 188,874.0 | +0.25% |
| 2024-11-27 | $24.00 | $23.53 | $0.47 | 286,053.0 | +0.38% |
| 2024-11-26 | $23.72 | $23.25 | $0.47 | 172,735.0 | +0.08% |
| 2024-11-25 | $23.94 | $23.53 | $0.41 | 187,014.0 | +0.38% |
| 2024-11-22 | $23.45 | $23.05 | $0.40 | 278,672.0 | +1.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.32 | $22.55 | $1.77 | 4,267,785.0 | -1.48% |
| 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% |
Compass Diversified Holdings 주식 (CODI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.83 | $16.32 | $3.51 | 5,405,942.0 | -6.80% |
| 2022-11 | $21.76 | $18.35 | $3.41 | 5,300,715.0 | -8.08% |
| 2022-10 | $21.34 | $17.08 | $4.26 | 4,669,975.0 | +17.83% |
| 2022-09 | $21.15 | $17.88 | $3.27 | 5,912,607.0 | -13.42% |
| 2022-08 | $25.09 | $20.86 | $4.23 | 5,686,867.0 | -13.55% |
| 2022-07 | $24.32 | $20.75 | $3.57 | 5,478,877.0 | +12.65% |
| 2022-06 | $25.94 | $21.02 | $4.92 | 18,002,975.0 | -5.56% |
| 2022-05 | $23.57 | $20.30 | $3.27 | 8,169,883.0 | +3.75% |
| 2022-04 | $25.00 | $21.42 | $3.58 | 5,314,811.0 | -8.04% |
| 2022-03 | $24.60 | $21.84 | $2.76 | 5,745,705.0 | +0.04% |
| 2022-02 | $27.11 | $22.55 | $4.55 | 5,481,108.0 | -5.56% |
| 2022-01 | $31.35 | $24.08 | $7.27 | 7,273,995.0 | -17.72% |
1.21%
0.71%
자본화:
|
볼륨(24시간):