Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.01 11.14 10.88 11.04 205,887 +0.13(+1.21%)
Feb 27, 2018 10.91 11.01 10.81 10.91 218,815 +0.00(+0.00%)
Feb 26, 2018 10.91 10.96 10.74 10.91 259,199 +0.03(+0.30%)
Feb 23, 2018 10.94 10.97 10.84 10.88 167,934 -0.07(-0.61%)
Feb 22, 2018 10.97 11.04 10.88 10.94 83,772 -0.03(-0.30%)
Feb 21, 2018 10.88 11.11 10.84 10.97 192,526 +0.10(+0.91%)
Feb 20, 2018 10.97 11.04 10.81 10.88 260,755 +0.00(+0.00%)
Feb 16, 2018 10.88 10.88 10.88 0 -0.13(-1.20%)
Feb 15, 2018 11.07 11.08 10.97 11.01 76,879 -0.10(-0.89%)
Feb 14, 2018 10.78 11.11 10.78 11.11 233,708 +0.26(+2.44%)
Feb 13, 2018 10.74 10.91 10.74 10.84 187,789 -0.07(-0.61%)
Feb 12, 2018 10.88 10.91 10.78 10.91 142,915 +0.07(+0.61%)
Feb 09, 2018 10.91 10.91 10.64 10.84 377,901 +0.03(+0.31%)
Feb 08, 2018 10.91 10.92 10.81 10.81 191,600 -0.07(-0.61%)
Feb 07, 2018 10.94 11.08 10.88 10.88 214,509 -0.10(-0.90%)
Feb 06, 2018 10.81 11.11 10.68 10.97 364,188 +0.02(+0.15%)
Feb 05, 2018 11.14 11.14 10.91 10.96 337,789 -0.21(-1.92%)
Feb 02, 2018 11.24 11.27 11.14 11.17 282,694 -0.07(-0.59%)
Feb 01, 2018 11.14 11.30 11.14 11.24 220,621 +0.07(+0.59%)
Jan 31, 2018 11.24 11.24 11.07 11.17 296,261 -0.03(-0.30%)
Jan 30, 2018 11.24 11.24 11.22 11.21 334,011 -0.07(-0.59%)
Jan 29, 2018 11.30 11.37 11.27 11.27 304,086 -0.07(-0.58%)
Jan 26, 2018 11.34 11.40 11.21 11.34 364,368 +0.03(+0.29%)
Jan 25, 2018 11.17 11.30 11.11 11.30 326,044 +0.23(+2.09%)
Jan 24, 2018 11.17 11.24 11.01 11.07 231,727 -0.10(-0.89%)
Jan 23, 2018 11.17 11.24 11.11 11.17 333,922 +0.00(+0.00%)
Jan 22, 2018 11.17 11.21 11.01 11.17 326,773 +0.00(+0.00%)
Jan 19, 2018 11.07 11.21 11.04 11.17 241,662 +0.07(+0.60%)
Jan 18, 2018 11.07 11.27 10.91 11.11 520,239 +0.00(+0.00%)
Jan 17, 2018 11.17 11.21 11.01 11.11 301,641 -0.03(-0.24%)
Jan 16, 2018 11.17 11.42 11.10 11.13 649,002 -0.19(-1.71%)
Jan 12, 2018 11.33 11.33 11.33 0 +0.00(+0.00%)
Jan 11, 2018 11.20 11.39 11.07 11.33 309,868 +0.19(+1.74%)
Jan 10, 2018 11.04 11.23 11.00 11.13 298,647 +0.00(+0.00%)
Jan 09, 2018 11.33 11.33 11.07 11.13 190,858 -0.13(-1.15%)
Jan 08, 2018 11.36 11.36 11.10 11.26 296,190 +0.00(+0.00%)
Jan 05, 2018 11.49 11.49 11.13 11.26 305,757 -0.10(-0.85%)
Jan 04, 2018 11.33 11.57 11.26 11.36 543,953 +0.10(+0.86%)
Jan 03, 2018 10.91 11.33 10.91 11.26 615,471 +0.32(+2.96%)
Jan 02, 2018 11.04 11.15 10.91 10.94 289,964 -0.03(-0.30%)
Dec 29, 2017 10.97 10.97 10.97 0 -0.10(-0.88%)
Dec 28, 2017 11.13 11.13 11.04 11.07 133,633 -0.03(-0.29%)
Dec 27, 2017 11.10 11.13 11.04 11.10 147,767 +0.00(+0.00%)
Dec 26, 2017 10.97 11.13 10.97 11.10 192,745 +0.13(+1.18%)
Dec 22, 2017 10.97 11.07 10.90 10.97 337,743 -0.06(-0.59%)
Dec 21, 2017 10.84 11.08 10.84 11.04 419,741 +0.19(+1.79%)
Dec 20, 2017 10.81 10.94 10.81 10.84 418,658 +0.03(+0.30%)
Dec 19, 2017 10.78 10.87 10.71 10.81 364,509 +0.06(+0.60%)
Dec 18, 2017 10.78 10.91 10.74 10.74 380,878 -0.06(-0.60%)
Dec 15, 2017 10.87 10.87 10.78 10.81 269,718 -0.06(-0.60%)
Dec 14, 2017 10.84 10.91 10.76 10.87 289,885 +0.03(+0.30%)
Dec 13, 2017 10.84 10.91 10.78 10.84 338,559 -0.06(-0.59%)
Dec 12, 2017 10.94 10.96 10.81 10.91 177,616 -0.03(-0.30%)
Dec 11, 2017 10.78 10.97 10.78 10.94 207,701 +0.10(+0.90%)
Dec 08, 2017 10.91 10.94 10.79 10.84 385,865 -0.06(-0.59%)
Dec 07, 2017 10.84 10.94 10.81 10.91 331,551 +0.06(+0.60%)
Dec 06, 2017 10.81 10.91 10.78 10.84 216,338 +0.00(+0.00%)
Dec 05, 2017 10.87 10.94 10.81 10.84 168,003 -0.06(-0.59%)
Dec 04, 2017 11.00 11.00 10.87 10.91 230,937 -0.06(-0.59%)
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.