Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.21 11.30 11.18 11.24 205,257 +0.00(+0.00%)
Nov 29, 2016 11.48 11.48 11.21 11.24 203,554 -0.18(-1.57%)
Nov 28, 2016 11.48 11.51 11.36 11.42 183,055 -0.09(-0.78%)
Nov 25, 2016 11.33 11.51 11.31 11.51 202,029 +0.21(+1.85%)
Nov 23, 2016 11.30 11.30 11.30 0 +0.18(+1.61%)
Nov 22, 2016 11.06 11.18 11.02 11.12 277,747 +0.06(+0.54%)
Nov 21, 2016 11.09 11.15 11.03 11.06 317,385 -0.09(-0.80%)
Nov 18, 2016 11.15 11.15 11.06 11.15 240,157 +0.00(+0.00%)
Nov 17, 2016 11.27 11.33 11.12 11.15 358,179 -0.15(-1.32%)
Nov 16, 2016 11.24 11.33 11.15 11.30 182,962 +0.06(+0.53%)
Nov 15, 2016 11.18 11.30 11.03 11.24 158,671 +0.12(+1.07%)
Nov 14, 2016 11.33 11.42 11.00 11.12 374,004 -0.18(-1.58%)
Nov 11, 2016 11.00 11.33 11.00 11.30 371,301 +0.30(+2.71%)
Nov 10, 2016 11.12 11.21 10.97 11.00 379,518 +0.03(+0.27%)
Nov 09, 2016 10.73 11.09 10.68 10.97 271,355 +0.18(+1.66%)
Nov 08, 2016 10.82 10.85 10.68 10.79 253,232 +0.09(+0.84%)
Nov 07, 2016 10.73 10.88 10.65 10.70 219,254 +0.09(+0.84%)
Nov 04, 2016 10.76 10.82 10.62 10.62 269,858 -0.03(-0.28%)
Nov 03, 2016 11.09 11.12 10.56 10.65 624,688 -0.33(-2.99%)
Nov 02, 2016 10.94 11.03 10.88 10.97 170,665 -0.06(-0.54%)
Nov 01, 2016 10.97 11.05 10.88 11.03 199,204 +0.12(+1.09%)
Oct 31, 2016 11.18 11.18 10.85 10.91 317,305 -0.21(-1.88%)
Oct 28, 2016 11.03 11.17 10.88 11.12 305,508 +0.09(+0.81%)
Oct 27, 2016 11.12 11.18 10.97 11.03 334,071 -0.06(-0.54%)
Oct 26, 2016 11.09 11.12 11.03 11.09 293,382 -0.03(-0.27%)
Oct 25, 2016 11.09 11.12 10.98 11.12 346,213 +0.06(+0.54%)
Oct 24, 2016 10.94 11.09 10.94 11.06 568,958 +0.09(+0.82%)
Oct 21, 2016 10.65 11.15 10.61 10.97 1,236,151 +0.37(+3.49%)
Oct 20, 2016 10.36 10.62 10.33 10.60 379,449 +0.18(+1.77%)
Oct 19, 2016 10.49 10.52 10.42 10.42 223,214 -0.13(-1.19%)
Oct 18, 2016 10.38 10.63 10.35 10.54 220,531 +0.17(+1.61%)
Oct 17, 2016 10.45 10.51 10.30 10.38 416,654 -0.08(-0.78%)
Oct 14, 2016 10.38 10.46 10.37 10.46 247,657 +0.10(+0.96%)
Oct 13, 2016 10.38 10.38 10.29 10.36 317,361 +0.00(+0.00%)
Oct 12, 2016 10.28 10.37 10.25 10.36 215,879 +0.07(+0.68%)
Oct 11, 2016 10.31 10.31 10.22 10.29 206,620 +0.03(+0.34%)
Oct 10, 2016 10.27 10.32 10.23 10.25 140,508 +0.01(+0.06%)
Oct 07, 2016 10.24 10.26 10.18 10.25 142,643 +0.05(+0.52%)
Oct 06, 2016 10.21 10.24 10.14 10.20 115,224 +0.01(+0.11%)
Oct 05, 2016 10.24 10.25 10.12 10.18 189,704 -0.02(-0.17%)
Oct 04, 2016 10.16 10.24 10.15 10.20 240,561 +0.04(+0.35%)
Oct 03, 2016 10.14 10.19 10.09 10.17 114,352 +0.01(+0.12%)
Sep 30, 2016 10.14 10.16 10.06 10.15 203,587 +0.02(+0.23%)
Sep 29, 2016 10.09 10.14 9.974 10.13 184,954 +0.06(+0.58%)
Sep 28, 2016 9.968 10.14 9.904 10.07 227,211 +0.08(+0.82%)
Sep 27, 2016 10.02 10.04 9.898 9.991 122,298 +0.01(+0.12%)
Sep 26, 2016 10.01 10.04 9.939 9.980 103,727 -0.09(-0.87%)
Sep 23, 2016 10.12 10.12 9.909 10.07 206,897 +0.00(+0.00%)
Sep 22, 2016 9.904 10.11 9.904 10.07 187,595 +0.20(+2.07%)
Sep 21, 2016 9.915 9.956 9.844 9.863 118,495 +0.01(+0.12%)
Sep 20, 2016 9.933 10.07 9.845 9.851 92,029 -0.05(-0.47%)
Sep 19, 2016 10.01 10.07 9.892 9.898 221,808 -0.05(-0.47%)
Sep 16, 2016 9.909 10.01 9.822 9.944 178,801 +0.04(+0.41%)
Sep 15, 2016 9.833 9.933 9.798 9.904 108,175 +0.11(+1.13%)
Sep 14, 2016 9.863 9.909 9.793 9.793 127,426 -0.05(-0.48%)
Sep 13, 2016 9.845 9.921 9.798 9.839 154,005 -0.05(-0.53%)
Sep 12, 2016 9.758 10.02 9.699 9.892 341,325 +0.11(+1.14%)
Sep 09, 2016 9.933 10.02 9.769 9.781 307,664 -0.18(-1.76%)
Sep 08, 2016 10.01 10.08 9.944 9.956 239,931 -0.04(-0.41%)
Sep 07, 2016 10.11 10.17 9.991 9.997 237,494 -0.08(-0.81%)
Sep 06, 2016 10.22 10.25 10.06 10.08 244,390 -0.12(-1.15%)
Sep 02, 2016 10.19 10.20 10.20 10.20 145,135 +0.04(+0.34%)
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.