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 (%)
Aug 31, 2021 25.54 25.54 25.03 25.34 129,973 -0.10(-0.38%)
Aug 30, 2021 25.49 25.69 25.05 25.44 200,279 -0.18(-0.69%)
Aug 27, 2021 24.93 25.71 24.74 25.62 203,987 +0.94(+3.81%)
Aug 26, 2021 25.05 25.19 24.45 24.68 206,624 -0.25(-1.00%)
Aug 25, 2021 24.05 25.00 23.97 24.93 254,594 +0.92(+3.81%)
Aug 24, 2021 24.22 24.39 23.79 24.01 196,005 -0.16(-0.64%)
Aug 23, 2021 23.76 24.28 23.70 24.17 179,197 +0.55(+2.34%)
Aug 20, 2021 22.89 23.63 22.89 23.61 155,870 +0.73(+3.17%)
Aug 19, 2021 23.61 23.61 22.79 22.89 224,573 -0.73(-3.07%)
Aug 18, 2021 23.88 24.17 23.61 23.61 212,371 -0.24(-1.01%)
Aug 17, 2021 24.18 24.18 23.60 23.86 193,524 -0.19(-0.79%)
Aug 16, 2021 23.94 24.16 23.75 24.05 80,347 +0.13(+0.54%)
Aug 13, 2021 23.67 24.01 23.44 23.92 137,596 +0.04(+0.18%)
Aug 12, 2021 23.68 23.97 23.55 23.87 115,679 +0.23(+0.99%)
Aug 11, 2021 23.02 23.73 23.02 23.64 209,878 +0.52(+2.24%)
Aug 10, 2021 22.85 23.22 22.85 23.12 121,081 +0.25(+1.10%)
Aug 09, 2021 22.72 23.10 22.67 22.87 131,889 +0.10(+0.42%)
Aug 06, 2021 22.57 22.85 22.41 22.78 123,799 +0.29(+1.27%)
Aug 05, 2021 21.98 22.61 21.89 22.49 148,099 +0.68(+3.13%)
Aug 04, 2021 21.77 22.05 21.77 21.81 144,784 +0.03(+0.16%)
Aug 03, 2021 21.58 22.02 21.28 21.77 136,028 +0.29(+1.33%)
Aug 02, 2021 21.50 21.84 21.46 21.49 163,138 -0.08(-0.36%)
Jul 30, 2021 20.82 21.88 20.74 21.57 106,051 -0.11(-0.52%)
Jul 29, 2021 21.49 21.86 21.42 21.68 170,778 +0.11(+0.52%)
Jul 28, 2021 21.81 21.83 21.42 21.57 193,785 -0.22(-0.99%)
Jul 27, 2021 21.65 21.93 21.59 21.78 70,717 -0.05(-0.24%)
Jul 26, 2021 21.62 21.90 21.57 21.83 97,879 +0.10(+0.48%)
Jul 23, 2021 22.02 22.02 21.59 21.73 126,115 -0.14(-0.63%)
Jul 22, 2021 21.96 21.99 21.64 21.87 151,393 +0.06(+0.28%)
Jul 21, 2021 21.52 21.84 21.49 21.81 126,716 +0.53(+2.48%)
Jul 20, 2021 20.70 21.46 20.64 21.28 142,536 +0.45(+2.16%)
Jul 19, 2021 20.95 21.18 20.57 20.83 194,308 -0.33(-1.55%)
Jul 16, 2021 21.76 21.76 21.16 21.16 132,640 -0.43(-2.00%)
Jul 15, 2021 21.47 21.81 21.46 21.59 155,633 -0.09(-0.40%)
Jul 14, 2021 21.83 21.93 21.42 21.68 201,288 -0.27(-1.22%)
Jul 13, 2021 21.96 22.18 21.89 21.95 157,682 -0.07(-0.31%)
Jul 12, 2021 21.84 22.05 21.84 22.02 79,033 +0.14(+0.66%)
Jul 09, 2021 21.65 22.05 21.59 21.87 69,320 +0.41(+1.90%)
Jul 08, 2021 21.56 21.84 20.92 21.46 135,606 -0.32(-1.45%)
Jul 07, 2021 21.90 22.10 21.64 21.78 90,454 -0.14(-0.66%)
Jul 06, 2021 21.95 22.07 21.73 21.92 110,278 -0.14(-0.66%)
Jul 02, 2021 22.06 22.14 21.93 22.07 87,053 +0.15(+0.70%)
Jul 01, 2021 21.90 22.14 21.68 21.91 85,255 +0.20(+0.90%)
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%)
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.