Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.61 10.61 10.61 0 -0.06(-0.61%)
Mar 28, 2018 10.64 10.71 10.54 10.67 167,384 +0.06(+0.61%)
Mar 27, 2018 10.87 10.90 10.61 10.61 251,834 -0.23(-2.09%)
Mar 26, 2018 10.80 10.93 10.71 10.84 252,376 +0.16(+1.52%)
Mar 23, 2018 10.80 10.85 10.61 10.67 283,332 -0.13(-1.20%)
Mar 22, 2018 10.90 10.90 10.80 10.80 138,447 -0.10(-0.89%)
Mar 21, 2018 10.87 11.00 10.80 10.90 192,814 +0.06(+0.60%)
Mar 20, 2018 10.84 10.93 10.80 10.84 123,134 -0.06(-0.59%)
Mar 19, 2018 10.90 10.90 10.78 10.90 99,932 +0.06(+0.60%)
Mar 16, 2018 10.87 10.93 10.77 10.84 298,830 +0.00(+0.00%)
Mar 15, 2018 10.93 10.93 10.71 10.84 189,707 -0.10(-0.89%)
Mar 14, 2018 10.93 10.93 10.84 10.93 83,208 +0.00(+0.00%)
Mar 13, 2018 10.97 10.97 10.86 10.93 196,040 +0.00(+0.00%)
Mar 12, 2018 10.93 10.93 10.80 10.93 143,451 +0.06(+0.60%)
Mar 09, 2018 10.74 10.87 10.67 10.87 150,178 +0.16(+1.51%)
Mar 08, 2018 10.67 10.77 10.58 10.71 361,144 +0.13(+1.22%)
Mar 07, 2018 10.54 10.58 436,760 -0.03(-0.30%)
Mar 06, 2018 10.67 10.77 10.58 10.61 309,713 -0.06(-0.61%)
Mar 05, 2018 10.74 10.74 10.54 10.67 209,668 -0.03(-0.30%)
Mar 02, 2018 10.64 10.80 10.61 10.71 150,906 +0.00(+0.00%)
Mar 01, 2018 11.00 11.00 10.66 10.71 180,324 -0.10(-0.90%)
Feb 28, 2018 10.77 10.90 10.64 10.80 210,403 +0.13(+1.21%)
Feb 27, 2018 10.67 10.77 10.58 10.67 223,615 +0.00(+0.00%)
Feb 26, 2018 10.67 10.72 10.51 10.67 264,885 +0.03(+0.30%)
Feb 23, 2018 10.71 10.73 10.61 10.64 171,618 -0.06(-0.60%)
Feb 22, 2018 10.74 10.80 10.64 10.71 85,610 -0.03(-0.30%)
Feb 21, 2018 10.64 10.87 10.61 10.74 196,749 +0.10(+0.91%)
Feb 20, 2018 10.74 10.80 10.58 10.64 266,475 +0.00(+0.00%)
Feb 16, 2018 10.64 10.64 10.64 0 -0.13(-1.20%)
Feb 15, 2018 10.84 10.85 10.74 10.77 78,566 -0.10(-0.89%)
Feb 14, 2018 10.54 10.87 10.54 10.87 238,835 +0.26(+2.44%)
Feb 13, 2018 10.51 10.67 10.51 10.61 191,908 -0.06(-0.61%)
Feb 12, 2018 10.64 10.67 10.54 10.67 146,051 +0.06(+0.61%)
Feb 09, 2018 10.67 10.67 10.42 10.61 386,191 +0.03(+0.31%)
Feb 08, 2018 10.67 10.68 10.58 10.58 195,803 -0.06(-0.61%)
Feb 07, 2018 10.71 10.84 10.64 10.64 219,214 -0.10(-0.90%)
Feb 06, 2018 10.58 10.87 10.45 10.74 372,177 +0.02(+0.15%)
Feb 05, 2018 10.90 10.90 10.67 10.72 345,200 -0.21(-1.92%)
Feb 02, 2018 11.00 11.03 10.90 10.93 288,896 -0.06(-0.59%)
Feb 01, 2018 10.90 11.06 10.90 11.00 225,461 +0.06(+0.59%)
Jan 31, 2018 11.00 11.00 10.84 10.93 302,760 -0.03(-0.30%)
Jan 30, 2018 11.00 11.00 10.98 10.97 341,338 -0.06(-0.59%)
Jan 29, 2018 11.06 11.13 11.03 11.03 310,756 -0.06(-0.58%)
Jan 26, 2018 11.09 11.16 10.97 11.09 372,361 +0.03(+0.29%)
Jan 25, 2018 10.93 11.06 10.87 11.06 333,196 +0.23(+2.09%)
Jan 24, 2018 10.93 11.00 10.77 10.84 236,810 -0.10(-0.89%)
Jan 23, 2018 10.93 11.00 10.87 10.93 341,247 +0.00(+0.00%)
Jan 22, 2018 10.93 10.97 10.77 10.93 333,942 +0.00(+0.00%)
Jan 19, 2018 10.84 10.97 10.80 10.93 246,963 +0.06(+0.60%)
Jan 18, 2018 10.84 11.03 10.67 10.87 531,651 +0.00(+0.00%)
Jan 17, 2018 10.93 10.97 10.77 10.87 308,258 -0.03(-0.24%)
Jan 16, 2018 10.93 11.18 10.86 10.89 663,239 -0.19(-1.71%)
Jan 12, 2018 11.08 11.08 11.08 0 +0.00(+0.00%)
Jan 11, 2018 10.96 11.14 10.83 11.08 316,665 +0.19(+1.74%)
Jan 10, 2018 10.80 10.99 10.77 10.89 305,198 +0.00(+0.00%)
Jan 09, 2018 11.08 11.08 10.83 10.89 195,044 -0.13(-1.15%)
Jan 08, 2018 11.12 11.12 10.86 11.02 302,688 +0.00(+0.00%)
Jan 05, 2018 11.24 11.24 10.89 11.02 312,464 -0.10(-0.85%)
Jan 04, 2018 11.08 11.32 11.02 11.12 555,886 +0.10(+0.86%)
Jan 03, 2018 10.67 11.08 10.67 11.02 628,972 +0.32(+2.96%)
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.