Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.45 22.02 21.45 21.72 91,009 +0.22(+1.03%)
Jun 29, 2021 21.90 21.96 21.48 21.50 76,722 -0.36(-1.64%)
Jun 28, 2021 22.35 22.35 21.76 21.85 88,409 -0.32(-1.42%)
Jun 25, 2021 21.81 22.28 21.75 22.17 90,351 +0.24(+1.09%)
Jun 24, 2021 22.08 22.09 21.80 21.93 91,714 -0.06(-0.27%)
Jun 23, 2021 21.77 22.06 21.59 21.99 77,164 +0.33(+1.53%)
Jun 22, 2021 21.62 21.75 21.44 21.66 114,350 +0.08(+0.36%)
Jun 21, 2021 21.38 21.85 21.30 21.58 73,611 +0.23(+1.08%)
Jun 18, 2021 21.68 21.78 21.21 21.35 201,912 -0.43(-1.96%)
Jun 17, 2021 22.08 22.26 21.56 21.78 126,070 -0.40(-1.81%)
Jun 16, 2021 21.97 22.26 21.90 22.18 77,794 +0.12(+0.54%)
Jun 15, 2021 21.97 22.13 21.73 22.06 75,764 +0.08(+0.35%)
Jun 14, 2021 21.95 22.14 21.95 21.98 57,306 -0.06(-0.27%)
Jun 11, 2021 21.89 22.11 21.84 22.04 69,149 +0.20(+0.94%)
Jun 10, 2021 22.14 22.14 21.80 21.84 83,995 -0.24(-1.08%)
Jun 09, 2021 21.97 22.10 21.72 22.07 107,149 +0.04(+0.19%)
Jun 08, 2021 22.23 22.23 22.01 22.03 102,771 -0.18(-0.81%)
Jun 07, 2021 22.15 22.40 22.15 22.21 143,865 +0.06(+0.27%)
Jun 04, 2021 22.06 22.25 21.93 22.15 43,486 +0.03(+0.15%)
Jun 03, 2021 22.17 22.19 21.99 22.12 51,901 -0.01(-0.04%)
Jun 02, 2021 22.14 22.32 22.02 22.13 85,821 -0.03(-0.15%)
Jun 01, 2021 22.22 22.57 22.06 22.16 114,867 +0.06(+0.27%)
May 28, 2021 21.77 22.10 21.69 22.10 90,166 +0.32(+1.49%)
May 27, 2021 21.73 21.93 21.61 21.78 130,914 +0.23(+1.07%)
May 26, 2021 21.51 21.81 21.41 21.55 100,967 +0.07(+0.32%)
May 25, 2021 21.70 22.03 21.48 21.48 217,692 -0.12(-0.55%)
May 24, 2021 21.34 21.71 21.15 21.60 219,095 +0.23(+1.08%)
May 21, 2021 21.25 21.56 21.21 21.37 69,204 +0.09(+0.40%)
May 20, 2021 20.99 21.38 20.99 21.28 85,919 +0.14(+0.68%)
May 19, 2021 21.05 21.49 20.87 21.14 165,883 -0.23(-1.08%)
May 18, 2021 21.04 21.61 21.04 21.37 145,117 +0.23(+1.09%)
May 17, 2021 20.65 21.20 20.65 21.14 193,268 +0.32(+1.51%)
May 14, 2021 20.78 21.06 20.73 20.82 221,097 -0.11(-0.53%)
May 13, 2021 20.44 21.04 20.34 20.93 287,912 +0.37(+1.78%)
May 12, 2021 21.40 21.70 20.50 20.57 455,325 -1.20(-5.52%)
May 11, 2021 22.31 22.36 21.73 21.77 150,359 -0.80(-3.55%)
May 10, 2021 22.81 23.16 22.54 22.57 216,416 -0.06(-0.26%)
May 07, 2021 22.44 22.76 22.36 22.63 161,962 +0.02(+0.08%)
May 06, 2021 22.84 22.84 22.23 22.61 196,996 -0.04(-0.19%)
May 05, 2021 22.52 22.78 22.36 22.65 227,499 +0.40(+1.80%)
May 04, 2021 21.76 22.27 21.72 22.25 161,815 +0.37(+1.67%)
May 03, 2021 21.67 22.36 21.58 21.89 190,463 +0.22(+1.02%)
Apr 30, 2021 21.46 22.15 20.87 21.67 364,116 +0.63(+3.00%)
Apr 29, 2021 21.38 21.61 20.95 21.04 129,017 -0.44(-2.06%)
Apr 28, 2021 21.30 21.61 21.30 21.48 78,083 +0.06(+0.28%)
Apr 27, 2021 21.04 21.45 21.04 21.42 97,918 +0.37(+1.74%)
Apr 26, 2021 20.82 21.23 20.80 21.05 93,883 +0.22(+1.06%)
Apr 23, 2021 20.31 21.03 20.31 20.83 166,735 +0.21(+1.03%)
Apr 22, 2021 20.77 20.79 20.49 20.62 173,068 +0.02(+0.08%)
Apr 21, 2021 20.33 20.81 20.18 20.60 170,673 +0.15(+0.75%)
Apr 20, 2021 20.76 20.93 20.44 20.45 147,852 -0.23(-1.11%)
Apr 19, 2021 20.68 20.75 20.48 20.68 125,451 -0.03(-0.16%)
Apr 16, 2021 20.79 21.00 20.70 20.71 112,487 -0.13(-0.61%)
Apr 15, 2021 20.91 21.01 20.75 20.84 97,859 -0.05(-0.24%)
Apr 14, 2021 21.09 21.09 20.73 20.89 202,303 -0.36(-1.68%)
Apr 13, 2021 21.15 21.28 20.99 21.25 160,106 -0.04(-0.20%)
Apr 12, 2021 20.97 21.35 20.82 21.29 178,647 +0.34(+1.64%)
Apr 09, 2021 20.95 21.01 20.82 20.95 137,337 -0.04(-0.20%)
Apr 08, 2021 20.73 20.99 20.45 20.99 180,879 +0.29(+1.42%)
Apr 07, 2021 20.28 20.72 20.20 20.69 166,881 +0.41(+2.03%)
Apr 06, 2021 19.72 20.29 19.70 20.28 164,025 +0.62(+3.16%)
Apr 05, 2021 19.65 19.78 19.35 19.66 224,137 +0.00(+0.00%)
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.