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 (%)
Jun 30, 2020 12.98 13.41 12.92 13.38 586,329 +0.55(+4.30%)
Jun 29, 2020 12.81 12.89 12.64 12.83 475,945 +0.01(+0.06%)
Jun 26, 2020 13.27 13.34 12.82 12.82 369,495 -0.40(-3.05%)
Jun 25, 2020 13.20 13.44 13.16 13.23 212,097 -0.02(-0.18%)
Jun 24, 2020 13.58 13.72 13.14 13.25 487,810 -0.49(-3.56%)
Jun 23, 2020 13.93 14.04 13.61 13.74 326,835 -0.19(-1.39%)
Jun 22, 2020 13.97 14.00 13.82 13.93 224,262 -0.12(-0.83%)
Jun 19, 2020 14.20 14.28 13.88 14.05 316,802 -0.06(-0.44%)
Jun 18, 2020 13.78 14.30 13.78 14.11 418,015 +0.23(+1.62%)
Jun 17, 2020 13.89 14.07 13.65 13.89 359,658 -0.07(-0.50%)
Jun 16, 2020 14.52 14.52 13.92 13.96 603,279 -0.15(-1.05%)
Jun 15, 2020 13.88 14.31 13.83 14.10 309,047 -0.19(-1.30%)
Jun 12, 2020 14.44 14.44 13.55 14.29 475,911 +0.43(+3.08%)
Jun 11, 2020 13.23 13.97 13.17 13.86 991,240 -0.18(-1.27%)
Jun 10, 2020 14.36 14.44 13.84 14.04 322,428 -0.46(-3.16%)
Jun 09, 2020 14.38 14.69 14.20 14.50 423,862 +0.00(+0.00%)
Jun 08, 2020 14.47 14.74 14.20 14.50 855,222 +0.41(+2.92%)
Jun 05, 2020 13.66 14.17 13.56 14.09 1,133,221 +0.67(+4.97%)
Jun 04, 2020 13.51 13.66 13.23 13.42 279,263 -0.20(-1.48%)
Jun 03, 2020 13.37 13.65 13.37 13.62 497,808 +0.33(+2.45%)
Jun 02, 2020 13.30 13.39 13.10 13.30 214,715 +0.09(+0.71%)
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.