Skip to main content

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.51 10.68 10.45 10.68 337,845 +0.23(+2.16%)
Jan 30, 2019 10.31 10.46 10.24 10.45 150,543 +0.12(+1.16%)
Jan 29, 2019 10.36 10.40 10.31 10.33 130,546 -0.01(-0.07%)
Jan 28, 2019 10.29 10.39 10.17 10.34 174,475 +0.02(+0.21%)
Jan 25, 2019 10.19 10.36 10.08 10.32 294,535 +0.30(+2.96%)
Jan 24, 2019 9.981 10.23 9.967 10.02 300,981 +0.11(+1.07%)
Jan 23, 2019 9.917 10.12 9.875 9.917 192,319 +0.06(+0.57%)
Jan 22, 2019 10.09 10.18 9.706 9.861 621,406 -0.25(-2.44%)
Jan 18, 2019 10.11 10.31 10.10 10.11 272,576 -0.03(-0.28%)
Jan 17, 2019 10.06 10.15 10.02 10.14 483,060 +0.06(+0.63%)
Jan 16, 2019 10.32 10.35 10.03 10.07 469,892 -0.25(-2.46%)
Jan 15, 2019 10.33 10.35 10.23 10.33 685,262 +0.04(+0.40%)
Jan 14, 2019 10.33 10.38 10.20 10.29 287,922 +0.02(+0.20%)
Jan 11, 2019 10.10 10.35 10.10 10.26 401,942 +0.06(+0.54%)
Jan 10, 2019 10.13 10.40 10.13 10.21 569,145 -0.01(-0.13%)
Jan 09, 2019 10.26 10.33 10.13 10.22 451,646 +0.00(+0.00%)
Jan 08, 2019 10.13 10.48 10.11 10.22 815,457 +0.28(+2.84%)
Jan 07, 2019 9.548 9.975 9.472 9.941 665,792 +0.44(+4.64%)
Jan 04, 2019 9.218 9.555 9.218 9.500 427,634 +0.45(+4.95%)
Jan 03, 2019 8.797 9.293 8.790 9.052 386,433 +0.21(+2.34%)
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.