Stockscreener 앱 받기
17.12
2.27%
0.38
시장 영업 전:
17.38
0.26
+1.52%
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-24 | $17.16 | $16.70 | $0.46 | 321,319.0 | +2.27% |
| 2025-04-23 | $17.44 | $16.69 | $0.75 | 310,849.0 | +1.21% |
| 2025-04-22 | $16.57 | $16.09 | $0.485 | 349,709.0 | +3.89% |
| 2025-04-21 | $16.44 | $15.85 | $0.59 | 312,706.0 | -3.81% |
| 2025-04-17 | $16.69 | $16.32 | $0.3666 | 309,178.0 | -1.08% |
| 2025-04-16 | $17.02 | $16.54 | $0.48 | 313,948.0 | -1.18% |
| 2025-04-15 | $17.10 | $16.73 | $0.37 | 296,413.0 | +0.95% |
| 2025-04-14 | $16.86 | $16.47 | $0.393 | 274,304.0 | +1.15% |
| 2025-04-11 | $16.64 | $15.91 | $0.73 | 265,897.0 | +1.16% |
| 2025-04-10 | $16.96 | $16.04 | $0.92 | 356,984.0 | -5.59% |
| 2025-04-09 | $17.70 | $15.64 | $2.06 | 698,093.0 | +9.53% |
| 2025-04-08 | $16.92 | $15.65 | $1.27 | 1,142,114.0 | -3.82% |
| 2025-04-07 | $17.50 | $15.77 | $1.72 | 730,240.0 | -2.66% |
| 2025-04-04 | $17.07 | $16.20 | $0.87 | 825,324.0 | -3.75% |
| 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% |
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 | $15.64 | $3.18 | 8,113,981.0 | -8.30% |
| 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% |
0.26%
4.10%
자본화:
|
볼륨(24시간):