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 28, 2018 12.08 12.28 12.08 12.25 238,874 +0.17(+1.40%)
Sep 27, 2018 12.05 12.11 11.98 12.08 149,808 +0.03(+0.28%)
Sep 26, 2018 12.11 12.11 12.05 12.05 266,764 +0.00(+0.00%)
Sep 25, 2018 12.08 12.15 12.01 12.05 221,903 +0.03(+0.28%)
Sep 24, 2018 12.25 12.28 11.94 12.01 253,921 -0.24(-1.93%)
Sep 21, 2018 12.21 12.28 12.18 12.25 153,371 +0.00(+0.00%)
Sep 20, 2018 12.32 12.32 12.18 12.25 222,450 +0.03(+0.28%)
Sep 19, 2018 12.32 12.35 12.21 12.21 251,738 -0.10(-0.82%)
Sep 18, 2018 12.35 12.35 12.23 12.32 99,500 -0.03(-0.27%)
Sep 17, 2018 12.38 12.38 12.28 12.35 147,105 +0.00(+0.00%)
Sep 14, 2018 12.21 12.38 12.21 12.35 203,606 +0.13(+1.11%)
Sep 13, 2018 12.15 12.21 12.08 12.21 165,638 +0.10(+0.84%)
Sep 12, 2018 12.11 12.15 12.05 12.11 287,432 +0.07(+0.56%)
Sep 11, 2018 12.05 12.11 11.94 12.05 144,909 +0.10(+0.85%)
Sep 10, 2018 11.98 12.15 11.90 11.94 167,771 +0.07(+0.57%)
Sep 07, 2018 12.05 12.05 11.81 11.88 135,589 -0.13(-1.12%)
Sep 06, 2018 12.01 12.05 11.92 12.01 121,738 +0.13(+1.14%)
Sep 05, 2018 11.94 11.94 11.84 11.88 143,646 -0.07(-0.57%)
Sep 04, 2018 12.01 12.01 11.84 11.94 164,811 -0.07(-0.56%)
Aug 31, 2018 12.01 12.01 12.01 0 -0.03(-0.28%)
Aug 30, 2018 12.01 12.11 11.94 12.05 165,133 -0.03(-0.28%)
Aug 29, 2018 12.01 12.15 11.98 12.08 119,264 +0.07(+0.56%)
Aug 28, 2018 12.01 12.08 11.91 12.01 135,600 -0.03(-0.28%)
Aug 27, 2018 12.05 12.11 11.98 12.05 189,754 +0.10(+0.85%)
Aug 24, 2018 11.84 11.94 11.84 11.94 115,436 +0.03(+0.28%)
Aug 23, 2018 11.94 11.94 11.84 11.91 99,754 +0.07(+0.57%)
Aug 22, 2018 11.84 11.94 11.84 11.84 99,577 -0.07(-0.57%)
Aug 21, 2018 11.91 11.98 11.88 11.91 90,527 +0.00(+0.00%)
Aug 20, 2018 11.91 11.98 11.88 11.91 115,138 +0.00(+0.00%)
Aug 17, 2018 11.88 11.94 11.84 11.91 157,076 +0.03(+0.28%)
Aug 16, 2018 11.84 11.91 11.84 11.88 95,758 +0.03(+0.28%)
Aug 15, 2018 11.81 11.88 11.81 11.84 81,233 -0.03(-0.28%)
Aug 14, 2018 11.81 11.94 11.81 11.88 119,354 +0.03(+0.28%)
Aug 13, 2018 11.81 11.91 11.81 11.84 80,596 -0.03(-0.28%)
Aug 10, 2018 11.88 11.91 11.81 11.88 130,995 +0.00(+0.00%)
Aug 09, 2018 11.81 11.94 11.81 11.88 90,132 +0.07(+0.57%)
Aug 08, 2018 11.91 11.91 11.81 11.81 92,310 -0.07(-0.57%)
Aug 07, 2018 11.91 11.91 11.81 11.88 157,555 +0.00(+0.00%)
Aug 06, 2018 11.88 11.94 11.81 11.88 145,392 +0.03(+0.28%)
Aug 03, 2018 11.94 11.94 11.79 11.84 227,168 -0.03(-0.28%)
Aug 02, 2018 11.64 11.91 11.64 11.88 145,618 +0.03(+0.28%)
Aug 01, 2018 11.71 11.88 11.67 11.84 110,759 +0.10(+0.86%)
Jul 31, 2018 11.74 11.81 11.71 11.74 161,205 -0.07(-0.57%)
Jul 30, 2018 11.78 11.81 11.71 11.81 184,742 +0.00(+0.00%)
Jul 27, 2018 11.94 11.98 11.81 11.81 196,642 -0.10(-0.85%)
Jul 26, 2018 11.98 11.98 11.84 11.91 204,417 +0.00(+0.00%)
Jul 25, 2018 11.88 11.94 11.81 11.91 209,537 +0.03(+0.28%)
Jul 24, 2018 11.88 11.89 11.74 11.88 176,982 +0.03(+0.28%)
Jul 23, 2018 11.81 11.87 11.71 11.84 170,862 +0.13(+1.15%)
Jul 20, 2018 11.67 11.74 11.64 11.71 105,888 +0.03(+0.29%)
Jul 19, 2018 11.64 11.71 11.54 11.67 147,297 -0.03(-0.29%)
Jul 18, 2018 11.91 11.91 11.64 11.71 426,700 -0.13(-1.08%)
Jul 17, 2018 11.84 11.90 11.77 11.84 474,749 +0.00(+0.00%)
Jul 16, 2018 12.07 12.10 11.77 11.84 561,550 -0.03(-0.28%)
Jul 13, 2018 11.74 11.87 11.74 11.87 201,038 +0.10(+0.84%)
Jul 12, 2018 11.80 11.84 11.70 11.77 188,573 +0.00(+0.00%)
Jul 11, 2018 11.84 11.84 11.74 11.77 136,883 -0.07(-0.56%)
Jul 10, 2018 11.90 11.90 11.77 11.84 165,675 +0.00(+0.00%)
Jul 09, 2018 11.87 11.87 11.84 11.84 295,364 +0.00(+0.00%)
Jul 06, 2018 11.61 11.84 11.52 11.84 488,488 +0.33(+2.87%)
Jul 05, 2018 11.47 11.57 11.41 11.51 183,610 +0.07(+0.58%)
Jul 03, 2018 11.44 11.44 11.44 0 +0.13(+1.17%)
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.