Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.24 11.24 11.07 11.17 296,261 -0.03(-0.30%)
Jan 30, 2018 11.24 11.24 11.22 11.21 334,011 -0.07(-0.59%)
Jan 29, 2018 11.30 11.37 11.27 11.27 304,086 -0.07(-0.58%)
Jan 26, 2018 11.34 11.40 11.21 11.34 364,368 +0.03(+0.29%)
Jan 25, 2018 11.17 11.30 11.11 11.30 326,044 +0.23(+2.09%)
Jan 24, 2018 11.17 11.24 11.01 11.07 231,727 -0.10(-0.89%)
Jan 23, 2018 11.17 11.24 11.11 11.17 333,922 +0.00(+0.00%)
Jan 22, 2018 11.17 11.21 11.01 11.17 326,773 +0.00(+0.00%)
Jan 19, 2018 11.07 11.21 11.04 11.17 241,662 +0.07(+0.60%)
Jan 18, 2018 11.07 11.27 10.91 11.11 520,239 +0.00(+0.00%)
Jan 17, 2018 11.17 11.21 11.01 11.11 301,641 -0.03(-0.24%)
Jan 16, 2018 11.17 11.42 11.10 11.13 649,002 -0.19(-1.71%)
Jan 12, 2018 11.33 11.33 11.33 0 +0.00(+0.00%)
Jan 11, 2018 11.20 11.39 11.07 11.33 309,868 +0.19(+1.74%)
Jan 10, 2018 11.04 11.23 11.00 11.13 298,647 +0.00(+0.00%)
Jan 09, 2018 11.33 11.33 11.07 11.13 190,858 -0.13(-1.15%)
Jan 08, 2018 11.36 11.36 11.10 11.26 296,190 +0.00(+0.00%)
Jan 05, 2018 11.49 11.49 11.13 11.26 305,757 -0.10(-0.85%)
Jan 04, 2018 11.33 11.57 11.26 11.36 543,953 +0.10(+0.86%)
Jan 03, 2018 10.91 11.33 10.91 11.26 615,471 +0.32(+2.96%)
Jan 02, 2018 11.04 11.15 10.91 10.94 289,964 -0.03(-0.30%)
Dec 29, 2017 10.97 10.97 10.97 0 -0.10(-0.88%)
Dec 28, 2017 11.13 11.13 11.04 11.07 133,633 -0.03(-0.29%)
Dec 27, 2017 11.10 11.13 11.04 11.10 147,767 +0.00(+0.00%)
Dec 26, 2017 10.97 11.13 10.97 11.10 192,745 +0.13(+1.18%)
Dec 22, 2017 10.97 11.07 10.90 10.97 337,743 -0.06(-0.59%)
Dec 21, 2017 10.84 11.08 10.84 11.04 419,741 +0.19(+1.79%)
Dec 20, 2017 10.81 10.94 10.81 10.84 418,658 +0.03(+0.30%)
Dec 19, 2017 10.78 10.87 10.71 10.81 364,509 +0.06(+0.60%)
Dec 18, 2017 10.78 10.91 10.74 10.74 380,878 -0.06(-0.60%)
Dec 15, 2017 10.87 10.87 10.78 10.81 269,718 -0.06(-0.60%)
Dec 14, 2017 10.84 10.91 10.76 10.87 289,885 +0.03(+0.30%)
Dec 13, 2017 10.84 10.91 10.78 10.84 338,559 -0.06(-0.59%)
Dec 12, 2017 10.94 10.96 10.81 10.91 177,616 -0.03(-0.30%)
Dec 11, 2017 10.78 10.97 10.78 10.94 207,701 +0.10(+0.90%)
Dec 08, 2017 10.91 10.94 10.79 10.84 385,865 -0.06(-0.59%)
Dec 07, 2017 10.84 10.94 10.81 10.91 331,551 +0.06(+0.60%)
Dec 06, 2017 10.81 10.91 10.78 10.84 216,338 +0.00(+0.00%)
Dec 05, 2017 10.87 10.94 10.81 10.84 168,003 -0.06(-0.59%)
Dec 04, 2017 11.00 11.00 10.87 10.91 230,937 -0.06(-0.59%)
Dec 01, 2017 10.91 11.00 10.84 10.97 213,446 +0.03(+0.30%)
Nov 30, 2017 11.00 11.00 10.84 10.94 266,782 -0.10(-0.88%)
Nov 29, 2017 11.04 11.10 10.94 11.04 170,135 +0.03(+0.29%)
Nov 28, 2017 10.91 11.00 10.87 11.00 175,054 +0.06(+0.59%)
Nov 27, 2017 10.87 10.94 10.81 10.94 187,769 +0.06(+0.59%)
Nov 24, 2017 10.87 10.94 10.81 10.87 89,640 +0.00(+0.00%)
Nov 22, 2017 10.94 10.94 10.74 10.87 178,135 -0.03(-0.30%)
Nov 21, 2017 10.87 11.00 10.87 10.91 143,673 +0.03(+0.30%)
Nov 20, 2017 10.81 10.94 10.81 10.87 137,801 +0.10(+0.90%)
Nov 17, 2017 10.78 10.91 10.74 10.78 197,102 -0.06(-0.60%)
Nov 16, 2017 10.81 10.84 10.74 10.84 125,610 +0.16(+1.51%)
Nov 15, 2017 10.68 10.74 10.55 10.68 204,357 -0.10(-0.90%)
Nov 14, 2017 10.81 10.81 10.71 10.78 205,497 +0.06(+0.60%)
Nov 13, 2017 10.71 10.87 10.68 10.71 281,679 +0.00(+0.00%)
Nov 10, 2017 10.81 10.88 10.62 10.71 275,433 -0.13(-1.19%)
Nov 09, 2017 10.74 10.97 10.68 10.84 209,451 -0.13(-1.18%)
Nov 08, 2017 10.91 11.00 10.74 10.97 202,747 +0.03(+0.30%)
Nov 07, 2017 11.07 11.07 10.87 10.94 161,015 -0.06(-0.59%)
Nov 06, 2017 10.91 11.00 10.87 11.00 188,549 +0.10(+0.89%)
Nov 03, 2017 10.91 10.97 10.87 10.91 130,248 -0.06(-0.59%)
Nov 02, 2017 11.10 11.10 10.87 10.97 277,541 -0.10(-0.88%)
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.