Stockscreener 앱 받기
22.30
0.33%
-0.04
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-07 | $22.40 | $22.08 | $0.32 | 20,432.0 | -0.22% |
| 2024-06-06 | $22.66 | $22.31 | $0.345 | 152,496.0 | -1.59% |
| 2024-06-05 | $22.80 | $22.44 | $0.36 | 124,107.0 | +0.18% |
| 2024-06-04 | $22.72 | $22.46 | $0.2599 | 119,251.0 | -0.44% |
| 2024-06-03 | $22.91 | $22.52 | $0.39 | 105,296.0 | +0.00% |
| 2024-05-31 | $23.00 | $22.60 | $0.40 | 148,118.0 | +0.80% |
| 2024-05-30 | $22.68 | $22.10 | $0.58 | 168,107.0 | +3.39% |
| 2024-05-29 | $22.18 | $21.82 | $0.36 | 245,814.0 | -2.50% |
| 2024-05-28 | $22.59 | $22.21 | $0.382 | 236,580.0 | +1.40% |
| 2024-05-24 | $22.13 | $21.65 | $0.48 | 112,961.0 | +1.14% |
| 2024-05-23 | $22.26 | $21.65 | $0.61 | 192,125.0 | -1.75% |
| 2024-05-22 | $22.43 | $22.13 | $0.305 | 119,044.0 | -0.89% |
| 2024-05-21 | $22.43 | $22.17 | $0.2615 | 98,572.0 | +0.63% |
| 2024-05-20 | $22.64 | $22.22 | $0.425 | 160,174.0 | +0.00% |
| 2024-05-17 | $22.45 | $22.11 | $0.335 | 145,953.0 | +0.72% |
| 2024-05-16 | $22.18 | $21.96 | $0.2241 | 153,780.0 | +0.18% |
| 2024-05-15 | $22.45 | $21.96 | $0.49 | 136,827.0 | -0.81% |
| 2024-05-14 | $22.39 | $22.21 | $0.18 | 169,516.0 | +1.50% |
| 2024-05-13 | $22.31 | $21.88 | $0.4299 | 108,612.0 | -0.09% |
| 2024-05-10 | $22.09 | $21.79 | $0.30 | 155,145.0 | -0.05% |
| 2024-05-09 | $22.14 | $21.91 | $0.23 | 219,825.0 | -0.50% |
| 2024-05-08 | $22.16 | $21.88 | $0.2767 | 117,346.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $22.91 | $22.08 | $0.83 | 521,582.0 | -2.07% |
| 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% |
0.24%
0.00%
자본화:
|
볼륨(24시간):