Skip to main content

Compass Diversified Holdings (NY: CODI )

24.14 +0.10 (+0.42%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 11.17 11.17 10.97 11.07 308,663 -0.03(-0.29%)
Oct 31, 2017 11.17 11.26 10.91 11.10 346,730 -0.06(-0.58%)
Oct 30, 2017 11.36 11.42 11.17 11.17 98,224 -0.19(-1.71%)
Oct 27, 2017 11.36 11.36 11.26 11.36 216,046 +0.10(+0.86%)
Oct 26, 2017 11.36 11.36 11.23 11.26 197,464 +0.03(+0.29%)
Oct 25, 2017 11.20 11.26 11.13 11.23 150,300 +0.00(+0.00%)
Oct 24, 2017 11.26 11.36 11.17 11.23 291,559 -0.03(-0.29%)
Oct 23, 2017 11.39 11.42 11.20 11.26 222,547 -0.13(-1.14%)
Oct 20, 2017 11.42 11.55 11.29 11.39 256,525 -0.03(-0.28%)
Oct 19, 2017 11.39 11.49 11.33 11.42 237,116 -0.10(-0.84%)
Oct 18, 2017 11.62 11.65 11.46 11.52 229,253 -0.03(-0.22%)
Oct 17, 2017 11.58 11.63 11.48 11.55 320,972 +0.03(+0.28%)
Oct 16, 2017 11.55 11.61 11.48 11.52 249,716 +0.03(+0.28%)
Oct 13, 2017 11.42 11.58 11.42 11.48 213,104 +0.06(+0.56%)
Oct 12, 2017 11.42 11.52 11.39 11.42 256,542 -0.03(-0.28%)
Oct 11, 2017 11.45 11.52 11.45 11.45 189,423 -0.03(-0.28%)
Oct 10, 2017 11.52 11.52 11.45 11.48 111,141 +0.06(+0.56%)
Oct 09, 2017 11.52 11.54 11.42 11.42 157,872 -0.10(-0.83%)
Oct 06, 2017 11.52 11.52 11.29 11.52 130,097 +0.06(+0.55%)
Oct 05, 2017 11.45 11.55 11.42 11.45 205,658 -0.03(-0.28%)
Oct 04, 2017 11.36 11.55 11.26 11.48 371,151 +0.16(+1.40%)
Oct 03, 2017 11.36 11.42 11.28 11.33 316,649 +0.00(+0.00%)
Oct 02, 2017 11.29 11.36 11.23 11.33 151,258 +0.06(+0.56%)
Sep 29, 2017 11.13 11.26 11.13 11.26 188,732 +0.10(+0.85%)
Sep 28, 2017 11.10 11.17 11.07 11.17 245,613 +0.03(+0.28%)
Sep 27, 2017 11.10 11.13 11.01 11.13 164,490 +0.10(+0.86%)
Sep 26, 2017 10.94 11.13 10.91 11.04 348,687 +0.13(+1.16%)
Sep 25, 2017 10.75 10.94 10.75 10.91 196,112 +0.10(+0.88%)
Sep 22, 2017 10.75 10.88 10.66 10.82 442,628 +0.03(+0.29%)
Sep 21, 2017 10.85 10.90 10.75 10.79 241,507 -0.06(-0.58%)
Sep 20, 2017 10.91 10.91 10.82 10.85 245,309 +0.00(+0.00%)
Sep 19, 2017 10.79 10.91 10.79 10.85 245,151 +0.03(+0.29%)
Sep 18, 2017 10.82 10.88 10.79 10.82 148,147 +0.06(+0.59%)
Sep 15, 2017 10.72 10.88 10.72 10.75 267,107 +0.00(+0.00%)
Sep 14, 2017 10.75 10.82 10.75 10.75 100,233 +0.00(+0.00%)
Sep 13, 2017 10.79 10.87 10.74 10.75 158,236 -0.06(-0.59%)
Sep 12, 2017 10.82 10.88 10.72 10.82 260,310 +0.03(+0.29%)
Sep 11, 2017 10.79 10.79 10.70 10.79 158,710 +0.10(+0.89%)
Sep 08, 2017 10.72 10.79 10.66 10.69 171,062 -0.06(-0.59%)
Sep 07, 2017 10.75 10.82 10.66 10.75 235,625 +0.06(+0.59%)
Sep 06, 2017 10.75 10.79 10.63 10.69 187,378 +0.00(+0.00%)
Sep 05, 2017 10.79 10.82 10.66 10.69 217,722 -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.