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 (%)
Sep 30, 2020 14.67 15.39 14.61 15.11 1,129,842 +0.59(+4.10%)
Sep 29, 2020 14.16 14.55 14.08 14.52 376,272 +0.25(+1.72%)
Sep 28, 2020 14.19 14.28 14.09 14.27 263,763 +0.25(+1.75%)
Sep 25, 2020 13.74 14.21 13.68 14.03 239,363 +0.33(+2.37%)
Sep 24, 2020 13.82 13.84 13.53 13.70 171,859 +0.02(+0.17%)
Sep 23, 2020 14.15 14.34 13.61 13.68 376,883 -0.28(-1.99%)
Sep 22, 2020 13.93 14.35 13.70 13.96 421,019 +0.52(+3.83%)
Sep 21, 2020 13.86 13.86 13.18 13.44 357,874 -0.59(-4.24%)
Sep 18, 2020 14.07 14.07 13.75 14.04 390,825 +0.06(+0.45%)
Sep 17, 2020 13.82 14.02 13.69 13.97 171,605 +0.15(+1.09%)
Sep 16, 2020 13.49 13.96 13.49 13.82 177,458 +0.33(+2.41%)
Sep 15, 2020 13.44 13.60 13.34 13.50 178,246 +0.08(+0.59%)
Sep 14, 2020 13.08 13.53 13.08 13.42 126,311 +0.43(+3.30%)
Sep 11, 2020 13.12 13.15 12.96 12.99 257,901 -0.12(-0.91%)
Sep 10, 2020 13.08 13.31 13.08 13.11 207,591 +0.00(+0.00%)
Sep 09, 2020 13.20 13.35 13.10 13.11 209,029 -0.08(-0.60%)
Sep 08, 2020 13.41 13.43 13.17 13.19 295,363 -0.18(-1.36%)
Sep 04, 2020 13.85 13.85 13.35 13.37 286,655 -0.31(-2.26%)
Sep 03, 2020 14.07 14.15 13.68 13.68 285,364 -0.40(-2.82%)
Sep 02, 2020 13.87 14.14 13.75 14.07 286,889 +0.21(+1.49%)
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.