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 (%)
Jul 29, 2016 9.662 9.754 9.651 9.731 225,261 -0.02(-0.18%)
Jul 28, 2016 9.731 9.754 9.668 9.748 156,840 +0.03(+0.29%)
Jul 27, 2016 9.720 9.731 9.662 9.720 130,842 +0.00(+0.00%)
Jul 26, 2016 9.720 9.748 9.617 9.720 172,604 +0.02(+0.24%)
Jul 25, 2016 9.645 9.742 9.645 9.697 126,343 +0.05(+0.47%)
Jul 22, 2016 9.577 9.720 9.577 9.651 283,443 +0.09(+0.90%)
Jul 21, 2016 9.674 9.702 9.565 9.565 115,435 -0.13(-1.36%)
Jul 20, 2016 9.588 9.702 9.445 9.697 422,343 +0.21(+2.17%)
Jul 19, 2016 9.462 9.554 9.445 9.491 272,640 -0.01(-0.06%)
Jul 18, 2016 9.497 9.513 9.457 9.497 418,916 +0.03(+0.30%)
Jul 15, 2016 9.469 9.502 9.417 9.469 197,392 +0.04(+0.48%)
Jul 14, 2016 9.474 9.508 9.407 9.424 301,133 +0.04(+0.48%)
Jul 13, 2016 9.457 9.491 9.374 9.379 278,769 -0.11(-1.12%)
Jul 12, 2016 9.457 9.513 9.441 9.485 220,431 +0.01(+0.12%)
Jul 11, 2016 9.497 9.513 9.435 9.474 169,025 +0.05(+0.53%)
Jul 08, 2016 9.429 9.474 9.424 9.424 147,525 +0.00(+0.00%)
Jul 07, 2016 9.362 9.429 9.323 9.424 130,458 +0.06(+0.66%)
Jul 06, 2016 9.318 9.407 9.250 9.362 100,530 +0.06(+0.60%)
Jul 05, 2016 9.346 9.357 9.239 9.306 129,012 -0.01(-0.06%)
Jul 01, 2016 9.334 9.312 9.312 9.312 120,083 +0.03(+0.30%)
Jun 30, 2016 9.234 9.312 9.189 9.284 163,788 +0.10(+1.04%)
Jun 29, 2016 9.161 9.306 9.099 9.189 224,421 +0.09(+0.98%)
Jun 28, 2016 9.234 9.234 9.071 9.099 202,611 -0.01(-0.12%)
Jun 27, 2016 9.234 9.234 9.027 9.110 321,944 -0.16(-1.75%)
Jun 24, 2016 9.183 9.413 9.161 9.273 347,238 -0.22(-2.36%)
Jun 23, 2016 9.318 9.513 9.304 9.497 347,320 +0.22(+2.35%)
Jun 22, 2016 9.211 9.290 9.200 9.278 206,337 +0.04(+0.48%)
Jun 21, 2016 9.155 9.234 9.116 9.234 199,538 +0.08(+0.86%)
Jun 20, 2016 9.161 9.200 9.133 9.155 223,002 +0.04(+0.43%)
Jun 17, 2016 9.127 9.127 9.010 9.116 237,830 +0.02(+0.25%)
Jun 16, 2016 9.043 9.200 9.024 9.094 333,795 +0.16(+1.75%)
Jun 15, 2016 8.769 9.004 8.769 8.937 120,442 +0.17(+1.91%)
Jun 14, 2016 8.937 8.937 8.769 8.769 162,601 -0.13(-1.51%)
Jun 13, 2016 9.110 9.110 8.903 8.903 106,943 -0.19(-2.09%)
Jun 10, 2016 9.010 9.116 8.959 9.094 160,532 +0.02(+0.25%)
Jun 09, 2016 9.032 9.088 8.959 9.071 125,610 +0.03(+0.37%)
Jun 08, 2016 8.965 9.049 8.965 9.038 100,759 +0.00(+0.00%)
Jun 07, 2016 9.010 9.060 8.898 9.038 83,613 +0.08(+0.94%)
Jun 06, 2016 8.982 9.058 8.939 8.954 77,698 -0.09(-0.99%)
Jun 03, 2016 9.015 9.066 8.976 9.043 179,449 +0.03(+0.31%)
Jun 02, 2016 8.982 9.015 8.937 9.015 92,271 +0.06(+0.69%)
Jun 01, 2016 8.920 9.010 8.920 8.954 100,928 +0.06(+0.69%)
May 31, 2016 8.792 8.915 8.786 8.892 274,879 +0.07(+0.82%)
May 27, 2016 8.808 8.819 8.819 8.819 225,870 +0.02(+0.25%)
May 26, 2016 8.814 8.926 8.775 8.797 142,432 -0.08(-0.88%)
May 25, 2016 8.931 9.004 8.853 8.875 116,049 -0.06(-0.69%)
May 24, 2016 8.987 9.077 8.892 8.937 141,401 +0.07(+0.76%)
May 23, 2016 8.892 8.926 8.758 8.870 111,264 +0.04(+0.44%)
May 20, 2016 8.814 8.864 8.786 8.831 135,197 +0.03(+0.38%)
May 19, 2016 8.909 8.945 8.736 8.797 163,114 -0.06(-0.63%)
May 18, 2016 8.797 8.948 8.797 8.853 182,844 +0.00(+0.00%)
May 17, 2016 8.892 8.943 8.764 8.853 216,135 -0.04(-0.44%)
May 16, 2016 8.797 8.937 8.774 8.892 123,549 +0.11(+1.21%)
May 13, 2016 8.758 8.836 8.738 8.786 119,663 -0.03(-0.32%)
May 12, 2016 8.943 8.943 8.764 8.814 79,758 -0.02(-0.25%)
May 11, 2016 8.982 9.027 8.836 8.836 86,013 -0.13(-1.50%)
May 10, 2016 8.954 9.094 8.870 8.971 189,422 +0.11(+1.26%)
May 09, 2016 8.769 8.915 8.769 8.859 119,477 +0.06(+0.64%)
May 06, 2016 8.847 8.864 8.775 8.803 115,295 -0.01(-0.06%)
May 05, 2016 8.752 8.859 8.624 8.808 212,649 -0.02(-0.25%)
May 04, 2016 8.764 8.919 8.758 8.831 117,731 -0.07(-0.82%)
May 03, 2016 8.976 8.976 8.841 8.903 100,857 -0.08(-0.87%)
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.