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 (%)
May 31, 2019 11.60 11.60 11.43 11.46 165,349 -0.21(-1.83%)
May 30, 2019 11.80 11.94 11.60 11.68 157,326 -0.14(-1.19%)
May 29, 2019 11.91 11.93 11.80 11.82 169,552 -0.10(-0.80%)
May 28, 2019 12.00 12.15 11.88 11.91 210,842 -0.01(-0.12%)
May 24, 2019 12.12 12.22 11.92 11.93 158,839 -0.17(-1.40%)
May 23, 2019 12.07 12.11 12.02 12.10 83,520 -0.02(-0.18%)
May 22, 2019 12.27 12.34 12.05 12.12 235,068 -0.22(-1.79%)
May 21, 2019 12.39 12.42 12.33 12.34 156,170 -0.06(-0.48%)
May 20, 2019 12.22 12.41 12.22 12.40 149,215 +0.10(+0.84%)
May 17, 2019 12.39 12.53 12.26 12.30 136,729 -0.15(-1.18%)
May 16, 2019 12.46 12.56 12.41 12.44 207,315 +0.04(+0.36%)
May 15, 2019 12.27 12.42 12.25 12.40 193,605 +0.18(+1.45%)
May 14, 2019 12.19 12.29 12.15 12.22 193,473 +0.08(+0.67%)
May 13, 2019 12.32 12.35 12.08 12.14 171,443 -0.34(-2.72%)
May 10, 2019 12.42 12.51 12.37 12.48 153,548 +0.05(+0.42%)
May 09, 2019 12.16 12.46 12.12 12.43 165,192 +0.22(+1.81%)
May 08, 2019 12.36 12.45 12.19 12.21 185,517 -0.19(-1.55%)
May 07, 2019 12.48 12.53 12.35 12.40 193,797 -0.16(-1.29%)
May 06, 2019 12.20 12.60 12.19 12.56 316,776 +0.28(+2.28%)
May 03, 2019 12.18 12.30 12.15 12.28 142,833 +0.18(+1.46%)
May 02, 2019 11.98 12.13 11.88 12.11 143,588 +0.04(+0.37%)
May 01, 2019 12.22 12.22 12.02 12.06 101,395 -0.13(-1.09%)
Apr 30, 2019 12.27 12.27 12.02 12.19 135,114 -0.04(-0.30%)
Apr 29, 2019 12.16 12.29 12.11 12.23 96,526 -0.02(-0.18%)
Apr 26, 2019 12.20 12.30 12.16 12.25 204,008 +0.15(+1.28%)
Apr 25, 2019 12.19 12.23 11.98 12.10 213,255 -0.05(-0.42%)
Apr 24, 2019 12.08 12.22 11.99 12.15 161,305 +0.10(+0.86%)
Apr 23, 2019 11.87 12.05 11.81 12.05 177,606 +0.18(+1.49%)
Apr 22, 2019 11.91 11.91 11.69 11.87 157,638 +0.01(+0.06%)
Apr 18, 2019 11.98 11.98 11.71 11.86 174,031 -0.09(-0.74%)
Apr 17, 2019 12.09 12.09 11.88 11.95 296,719 -0.10(-0.86%)
Apr 16, 2019 12.05 12.14 11.95 12.05 384,313 +0.08(+0.66%)
Apr 15, 2019 11.90 12.06 11.87 11.97 293,650 +0.13(+1.10%)
Apr 12, 2019 11.82 11.87 11.76 11.84 139,878 +0.07(+0.61%)
Apr 11, 2019 11.76 11.79 11.71 11.77 117,569 +0.02(+0.18%)
Apr 10, 2019 11.69 11.85 11.64 11.75 154,940 +0.09(+0.74%)
Apr 09, 2019 11.79 11.79 11.65 11.66 118,828 -0.13(-1.10%)
Apr 08, 2019 11.72 11.86 11.69 11.79 175,428 +0.07(+0.62%)
Apr 05, 2019 11.48 11.76 11.48 11.72 261,873 +0.29(+2.52%)
Apr 04, 2019 11.46 11.53 11.39 11.43 190,880 -0.04(-0.38%)
Apr 03, 2019 11.64 11.64 11.46 11.48 159,290 -0.07(-0.63%)
Apr 02, 2019 11.43 11.64 11.37 11.55 170,205 +0.12(+1.07%)
Apr 01, 2019 11.35 11.46 11.33 11.43 231,072 +0.11(+0.96%)
Mar 29, 2019 11.35 11.39 11.30 11.32 182,160 +0.04(+0.32%)
Mar 28, 2019 11.37 11.42 11.27 11.28 156,213 -0.08(-0.70%)
Mar 27, 2019 11.33 11.47 11.27 11.36 305,716 +0.06(+0.51%)
Mar 26, 2019 11.43 11.43 11.27 11.30 220,619 -0.09(-0.76%)
Mar 25, 2019 11.46 11.46 11.29 11.39 157,462 -0.04(-0.32%)
Mar 22, 2019 11.57 11.60 11.32 11.43 209,748 -0.27(-2.34%)
Mar 21, 2019 11.54 11.75 11.54 11.70 106,825 +0.17(+1.50%)
Mar 20, 2019 11.65 11.66 11.51 11.53 158,860 -0.19(-1.66%)
Mar 19, 2019 11.71 11.83 11.67 11.72 122,148 -0.04(-0.31%)
Mar 18, 2019 11.75 11.83 11.70 11.76 172,495 +0.00(+0.00%)
Mar 15, 2019 11.51 11.77 11.47 11.76 420,605 +0.27(+2.32%)
Mar 14, 2019 11.44 11.54 11.36 11.49 83,537 +0.11(+0.95%)
Mar 13, 2019 11.48 11.49 11.38 11.38 127,311 -0.11(-0.94%)
Mar 12, 2019 11.52 11.58 11.45 11.49 123,781 -0.01(-0.13%)
Mar 11, 2019 11.44 11.57 11.40 11.51 199,632 +0.13(+1.14%)
Mar 08, 2019 11.19 11.40 11.18 11.38 107,993 +0.05(+0.45%)
Mar 07, 2019 11.34 11.41 11.25 11.33 156,766 -0.10(-0.88%)
Mar 06, 2019 11.50 11.54 11.33 11.43 214,022 -0.10(-0.88%)
Mar 05, 2019 11.53 11.57 11.44 11.53 175,396 -0.07(-0.56%)
Mar 04, 2019 11.60 11.61 11.48 11.59 360,087 +0.03(+0.25%)
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.