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 (%)
Oct 29, 2021 26.70 27.62 26.57 26.88 194,719 +0.33(+1.26%)
Oct 28, 2021 26.48 26.69 26.12 26.55 192,631 +0.08(+0.31%)
Oct 27, 2021 26.57 26.70 26.34 26.47 99,035 -0.23(-0.88%)
Oct 26, 2021 26.94 26.70 26.70 103,500 -0.32(-1.17%)
Oct 25, 2021 26.34 27.10 26.29 27.02 153,759 +0.68(+2.56%)
Oct 22, 2021 26.84 26.91 25.96 26.34 256,815 -0.37(-1.38%)
Oct 21, 2021 27.12 27.12 26.46 26.71 214,279 +0.18(+0.68%)
Oct 20, 2021 26.79 27.01 26.52 26.53 186,217 -0.29(-1.07%)
Oct 19, 2021 26.86 27.10 26.59 26.82 195,182 -0.07(-0.27%)
Oct 18, 2021 27.02 27.12 26.80 26.89 107,337 -0.22(-0.80%)
Oct 15, 2021 27.56 27.73 27.05 27.11 200,036 -0.32(-1.18%)
Oct 14, 2021 28.01 28.01 27.29 27.43 154,971 -0.25(-0.91%)
Oct 13, 2021 27.68 27.85 27.33 27.68 245,011 +0.08(+0.29%)
Oct 12, 2021 26.78 27.65 26.77 27.60 307,055 +0.94(+3.54%)
Oct 11, 2021 26.09 26.69 26.05 26.66 345,973 +0.68(+2.60%)
Oct 08, 2021 25.87 26.15 25.83 25.98 92,146 +0.11(+0.41%)
Oct 07, 2021 26.06 26.23 25.80 25.88 94,938 -0.03(-0.10%)
Oct 06, 2021 25.15 25.94 25.11 25.90 188,229 +0.62(+2.46%)
Oct 05, 2021 25.43 25.80 24.96 25.28 367,769 +0.12(+0.46%)
Oct 04, 2021 24.94 25.32 24.94 25.16 264,106 +0.22(+0.89%)
Oct 01, 2021 25.07 25.34 24.62 24.94 208,282 -0.13(-0.53%)
Sep 30, 2021 25.52 25.55 24.94 25.07 261,394 -0.34(-1.33%)
Sep 29, 2021 25.43 25.61 25.36 25.41 481,416 -0.02(-0.07%)
Sep 28, 2021 25.05 25.59 24.97 25.43 343,589 +0.26(+1.03%)
Sep 27, 2021 24.45 25.55 24.45 25.17 223,043 +0.60(+2.43%)
Sep 24, 2021 25.16 25.56 24.21 24.58 546,304 -1.00(-3.90%)
Sep 23, 2021 25.57 25.86 24.44 25.57 1,064,919 -0.15(-0.59%)
Sep 22, 2021 25.95 25.97 25.28 25.72 724,876 +0.01(+0.03%)
Sep 21, 2021 25.95 26.12 25.06 25.72 816,189 -0.35(-1.33%)
Sep 20, 2021 25.80 26.10 25.68 26.06 448,561 -0.22(-0.85%)
Sep 17, 2021 26.49 26.63 25.48 26.29 497,001 -0.42(-1.57%)
Sep 16, 2021 26.76 26.82 26.44 26.70 268,246 -0.12(-0.43%)
Sep 15, 2021 26.60 26.93 26.46 26.82 321,566 +0.27(+1.01%)
Sep 14, 2021 26.17 26.75 26.13 26.55 243,621 -0.15(-0.57%)
Sep 13, 2021 27.13 27.35 26.64 26.70 312,674 -0.39(-1.45%)
Sep 10, 2021 27.49 27.66 26.88 27.10 381,474 -0.22(-0.81%)
Sep 09, 2021 27.37 27.77 27.08 27.32 561,936 -0.20(-0.74%)
Sep 08, 2021 27.59 27.95 27.14 27.52 798,609 -0.25(-0.90%)
Sep 07, 2021 28.39 28.79 27.62 27.77 557,139 -0.21(-0.76%)
Sep 03, 2021 27.82 28.39 27.54 27.99 768,061 +0.18(+0.64%)
Sep 02, 2021 26.94 28.26 26.70 27.81 1,269,872 +0.21(+0.77%)
Sep 01, 2021 25.44 27.74 25.44 27.59 957,313 +2.25(+8.89%)
Aug 31, 2021 25.54 25.54 25.03 25.34 129,973 -0.10(-0.38%)
Aug 30, 2021 25.49 25.69 25.05 25.44 200,279 -0.18(-0.69%)
Aug 27, 2021 24.93 25.71 24.74 25.62 203,987 +0.94(+3.81%)
Aug 26, 2021 25.05 25.19 24.45 24.68 206,624 -0.25(-1.00%)
Aug 25, 2021 24.05 25.00 23.97 24.93 254,594 +0.92(+3.81%)
Aug 24, 2021 24.22 24.39 23.79 24.01 196,005 -0.16(-0.64%)
Aug 23, 2021 23.76 24.28 23.70 24.17 179,197 +0.55(+2.34%)
Aug 20, 2021 22.89 23.63 22.89 23.61 155,870 +0.73(+3.17%)
Aug 19, 2021 23.61 23.61 22.79 22.89 224,573 -0.73(-3.07%)
Aug 18, 2021 23.88 24.17 23.61 23.61 212,371 -0.24(-1.01%)
Aug 17, 2021 24.18 24.18 23.60 23.86 193,524 -0.19(-0.79%)
Aug 16, 2021 23.94 24.16 23.75 24.05 80,347 +0.13(+0.54%)
Aug 13, 2021 23.67 24.01 23.44 23.92 137,596 +0.04(+0.18%)
Aug 12, 2021 23.68 23.97 23.55 23.87 115,679 +0.23(+0.99%)
Aug 11, 2021 23.02 23.73 23.02 23.64 209,878 +0.52(+2.24%)
Aug 10, 2021 22.85 23.22 22.85 23.12 121,081 +0.25(+1.10%)
Aug 09, 2021 22.72 23.10 22.67 22.87 131,889 +0.10(+0.42%)
Aug 06, 2021 22.57 22.85 22.41 22.78 123,799 +0.29(+1.27%)
Aug 05, 2021 21.98 22.61 21.89 22.49 148,099 +0.68(+3.13%)
Aug 04, 2021 21.77 22.05 21.77 21.81 144,784 +0.03(+0.16%)
Aug 03, 2021 21.58 22.02 21.28 21.77 136,028 +0.29(+1.33%)
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.