Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.18 11.25 11.02 11.12 235,492 -0.07(-0.60%)
May 30, 2018 11.29 11.29 11.15 11.18 200,845 +0.00(+0.00%)
May 29, 2018 11.35 11.39 11.15 11.18 293,485 -0.07(-0.60%)
May 25, 2018 11.25 11.25 11.25 0 +0.10(+0.91%)
May 24, 2018 11.15 11.22 11.10 11.15 235,144 +0.03(+0.30%)
May 23, 2018 10.81 11.15 10.74 11.12 509,436 +0.34(+3.13%)
May 22, 2018 10.61 10.81 10.54 10.78 587,197 +0.30(+2.90%)
May 21, 2018 10.51 10.58 10.41 10.47 310,928 +0.07(+0.65%)
May 18, 2018 10.44 10.54 10.37 10.41 210,431 +0.00(+0.00%)
May 17, 2018 10.51 10.54 10.37 10.41 240,977 -0.07(-0.64%)
May 16, 2018 10.51 10.58 10.44 10.47 313,822 -0.07(-0.64%)
May 15, 2018 10.54 10.68 10.49 10.54 320,956 -0.03(-0.32%)
May 14, 2018 10.61 10.68 10.47 10.58 242,015 -0.03(-0.32%)
May 11, 2018 10.61 10.69 10.58 10.61 194,131 -0.03(-0.32%)
May 10, 2018 10.68 10.71 10.58 10.64 212,330 +0.03(+0.32%)
May 09, 2018 10.85 10.85 10.54 10.61 246,448 -0.20(-1.87%)
May 08, 2018 10.74 10.83 10.68 10.81 232,489 +0.07(+0.63%)
May 07, 2018 10.37 10.85 10.37 10.74 671,779 +0.34(+3.25%)
May 04, 2018 10.44 10.51 10.27 10.41 234,996 -0.07(-0.64%)
May 03, 2018 10.47 10.64 10.24 10.47 252,651 -0.07(-0.64%)
May 02, 2018 10.54 10.64 10.44 10.54 178,038 +0.00(+0.00%)
May 01, 2018 10.54 10.61 10.41 10.54 162,858 +0.07(+0.65%)
Apr 30, 2018 10.37 10.61 10.37 10.47 312,083 +0.14(+1.31%)
Apr 27, 2018 10.20 10.47 10.00 10.34 599,466 +0.20(+2.00%)
Apr 26, 2018 10.58 10.58 9.866 10.14 1,039,883 -0.37(-3.54%)
Apr 25, 2018 10.85 10.91 10.41 10.51 999,702 -0.41(-3.72%)
Apr 24, 2018 10.98 11.03 10.74 10.91 337,539 -0.07(-0.62%)
Apr 23, 2018 10.95 11.05 10.85 10.98 330,258 +0.00(+0.00%)
Apr 20, 2018 10.88 11.02 10.85 10.98 227,061 +0.07(+0.62%)
Apr 19, 2018 10.88 10.98 10.82 10.91 178,708 +0.03(+0.31%)
Apr 18, 2018 10.98 11.02 10.88 10.88 224,325 -0.09(-0.86%)
Apr 17, 2018 11.14 11.14 10.94 10.97 281,481 -0.13(-1.19%)
Apr 16, 2018 10.94 11.14 10.88 11.11 344,481 +0.26(+2.44%)
Apr 13, 2018 10.94 10.99 10.84 10.84 108,175 -0.13(-1.20%)
Apr 12, 2018 10.88 10.97 10.81 10.97 115,859 +0.13(+1.22%)
Apr 11, 2018 10.74 10.88 10.74 10.84 110,137 +0.03(+0.31%)
Apr 10, 2018 10.74 10.91 10.74 10.81 166,054 +0.07(+0.62%)
Apr 09, 2018 10.78 10.84 10.73 10.74 176,536 -0.07(-0.61%)
Apr 06, 2018 10.94 10.99 10.78 10.81 238,272 -0.07(-0.61%)
Apr 05, 2018 10.91 10.97 10.81 10.88 117,947 +0.00(+0.00%)
Apr 04, 2018 10.64 10.94 10.64 10.88 203,845 +0.13(+1.23%)
Apr 03, 2018 10.64 10.78 10.64 10.74 205,658 +0.03(+0.31%)
Apr 02, 2018 10.84 10.88 10.38 10.71 520,681 -0.13(-1.22%)
Mar 29, 2018 10.84 10.84 10.84 0 -0.07(-0.61%)
Mar 28, 2018 10.88 10.94 10.78 10.91 163,791 +0.07(+0.61%)
Mar 27, 2018 11.11 11.14 10.84 10.84 246,428 -0.23(-2.09%)
Mar 26, 2018 11.04 11.17 10.94 11.07 246,959 +0.17(+1.52%)
Mar 23, 2018 11.04 11.09 10.84 10.91 277,250 -0.13(-1.20%)
Mar 22, 2018 11.14 11.14 11.04 11.04 135,475 -0.10(-0.89%)
Mar 21, 2018 11.11 11.24 11.04 11.14 188,675 +0.07(+0.60%)
Mar 20, 2018 11.07 11.17 11.04 11.07 120,491 -0.07(-0.59%)
Mar 19, 2018 11.14 11.14 11.01 11.14 97,787 +0.07(+0.60%)
Mar 16, 2018 11.11 11.17 11.01 11.07 292,416 +0.00(+0.00%)
Mar 15, 2018 11.17 11.17 10.94 11.07 185,635 -0.10(-0.89%)
Mar 14, 2018 11.17 11.17 11.07 11.17 81,422 +0.00(+0.00%)
Mar 13, 2018 11.21 11.21 11.10 11.17 191,832 +0.00(+0.00%)
Mar 12, 2018 11.17 11.17 11.04 11.17 140,371 +0.07(+0.60%)
Mar 09, 2018 10.97 11.11 10.91 11.11 146,954 +0.17(+1.51%)
Mar 08, 2018 10.91 11.01 10.81 10.94 353,392 +0.13(+1.22%)
Mar 07, 2018 10.78 10.81 427,384 -0.03(-0.31%)
Mar 06, 2018 10.91 11.01 10.81 10.84 303,065 -0.07(-0.61%)
Mar 05, 2018 10.97 10.97 10.78 10.91 205,167 -0.03(-0.30%)
Mar 02, 2018 10.88 11.04 10.84 10.94 147,667 +0.00(+0.00%)
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.