Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.54 11.54 11.37 11.44 270,864 -0.07(-0.57%)
Jun 28, 2018 11.41 11.52 11.34 11.51 279,771 +0.10(+0.87%)
Jun 27, 2018 11.67 11.67 11.41 11.41 153,602 -0.23(-1.99%)
Jun 26, 2018 11.57 11.70 11.53 11.64 236,264 +0.07(+0.57%)
Jun 25, 2018 11.57 11.61 11.45 11.57 303,275 +0.00(+0.00%)
Jun 22, 2018 11.47 11.64 11.44 11.57 312,983 +0.03(+0.29%)
Jun 21, 2018 11.34 11.61 11.27 11.54 434,128 +0.13(+1.16%)
Jun 20, 2018 11.31 11.45 11.31 11.41 132,060 +0.10(+0.88%)
Jun 19, 2018 11.34 11.36 11.27 11.31 201,456 -0.03(-0.29%)
Jun 18, 2018 11.24 11.34 11.24 11.34 217,326 +0.10(+0.88%)
Jun 15, 2018 11.37 11.24 11.24 269,940 -0.13(-1.16%)
Jun 14, 2018 11.41 11.47 11.31 11.37 205,469 -0.03(-0.29%)
Jun 13, 2018 11.51 11.57 11.37 11.41 221,441 -0.10(-0.86%)
Jun 12, 2018 11.64 11.67 11.47 11.51 254,790 -0.13(-1.14%)
Jun 11, 2018 11.44 11.67 11.37 11.64 526,251 +0.30(+2.62%)
Jun 08, 2018 11.18 11.37 11.18 11.34 225,923 +0.17(+1.48%)
Jun 07, 2018 11.11 11.24 11.08 11.18 210,361 +0.13(+1.20%)
Jun 06, 2018 11.18 11.01 11.04 178,538 +0.00(+0.00%)
Jun 05, 2018 11.14 11.15 10.98 11.04 185,659 -0.07(-0.60%)
Jun 04, 2018 11.11 11.18 11.04 11.11 206,349 +0.03(+0.30%)
Jun 01, 2018 10.94 11.08 10.91 11.08 168,636 +0.20(+1.82%)
May 31, 2018 10.94 11.01 10.78 10.88 240,657 -0.07(-0.60%)
May 30, 2018 11.04 11.04 10.91 10.94 205,251 +0.00(+0.00%)
May 29, 2018 11.11 11.14 10.91 10.94 299,923 -0.07(-0.60%)
May 25, 2018 11.01 11.01 11.01 0 +0.10(+0.91%)
May 24, 2018 10.91 10.98 10.86 10.91 240,302 +0.03(+0.30%)
May 23, 2018 10.58 10.91 10.51 10.88 520,612 +0.33(+3.13%)
May 22, 2018 10.38 10.58 10.31 10.55 600,079 +0.30(+2.90%)
May 21, 2018 10.28 10.35 10.18 10.25 317,748 +0.07(+0.65%)
May 18, 2018 10.22 10.32 10.15 10.18 215,047 +0.00(+0.00%)
May 17, 2018 10.28 10.32 10.15 10.18 246,263 -0.07(-0.64%)
May 16, 2018 10.28 10.35 10.22 10.25 320,706 -0.07(-0.64%)
May 15, 2018 10.32 10.45 10.27 10.32 327,997 -0.03(-0.32%)
May 14, 2018 10.38 10.45 10.25 10.35 247,324 -0.03(-0.32%)
May 11, 2018 10.38 10.46 10.35 10.38 198,390 -0.03(-0.32%)
May 10, 2018 10.45 10.48 10.35 10.41 216,987 +0.03(+0.32%)
May 09, 2018 10.61 10.61 10.32 10.38 251,854 -0.20(-1.88%)
May 08, 2018 10.51 10.60 10.45 10.58 237,589 +0.07(+0.63%)
May 07, 2018 10.15 10.61 10.15 10.51 686,515 +0.33(+3.25%)
May 04, 2018 10.22 10.28 10.05 10.18 240,151 -0.07(-0.64%)
May 03, 2018 10.25 10.41 10.02 10.25 258,194 -0.07(-0.64%)
May 02, 2018 10.32 10.41 10.22 10.32 181,944 +0.00(+0.00%)
May 01, 2018 10.32 10.38 10.18 10.32 166,431 +0.07(+0.64%)
Apr 30, 2018 10.15 10.38 10.15 10.25 318,930 +0.13(+1.31%)
Apr 27, 2018 9.985 10.25 9.787 10.12 612,617 +0.20(+2.00%)
Apr 26, 2018 10.35 10.35 9.654 9.919 1,062,695 -0.36(-3.54%)
Apr 25, 2018 10.61 10.68 10.18 10.28 1,021,633 -0.40(-3.71%)
Apr 24, 2018 10.75 10.79 10.51 10.68 344,944 -0.07(-0.62%)
Apr 23, 2018 10.71 10.81 10.61 10.75 337,503 +0.00(+0.00%)
Apr 20, 2018 10.65 10.78 10.61 10.75 232,042 +0.07(+0.62%)
Apr 19, 2018 10.65 10.75 10.59 10.68 182,629 +0.03(+0.31%)
Apr 18, 2018 10.75 10.78 10.65 10.65 229,246 -0.09(-0.86%)
Apr 17, 2018 10.90 10.90 10.71 10.74 287,656 -0.13(-1.19%)
Apr 16, 2018 10.71 10.90 10.64 10.87 352,038 +0.26(+2.44%)
Apr 13, 2018 10.71 10.76 10.61 10.61 110,548 -0.13(-1.20%)
Apr 12, 2018 10.64 10.74 10.58 10.74 118,401 +0.13(+1.22%)
Apr 11, 2018 10.51 10.64 10.51 10.61 112,553 +0.03(+0.31%)
Apr 10, 2018 10.51 10.67 10.51 10.58 169,697 +0.06(+0.62%)
Apr 09, 2018 10.54 10.61 10.50 10.51 180,409 -0.06(-0.61%)
Apr 06, 2018 10.71 10.76 10.54 10.58 243,499 -0.06(-0.61%)
Apr 05, 2018 10.67 10.74 10.58 10.64 120,534 +0.00(+0.00%)
Apr 04, 2018 10.42 10.71 10.42 10.64 208,317 +0.13(+1.23%)
Apr 03, 2018 10.42 10.54 10.42 10.51 210,170 +0.03(+0.31%)
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.