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 (%)
Jun 30, 2017 10.78 10.85 10.75 10.85 162,441 +0.09(+0.87%)
Jun 29, 2017 10.69 10.78 10.57 10.75 139,596 +0.09(+0.88%)
Jun 28, 2017 10.66 10.78 10.57 10.66 295,488 +0.00(+0.00%)
Jun 27, 2017 10.63 10.69 10.55 10.66 279,330 +0.03(+0.29%)
Jun 26, 2017 10.60 10.69 10.57 10.63 185,938 +0.06(+0.59%)
Jun 23, 2017 10.54 10.59 10.47 10.57 232,286 +0.06(+0.59%)
Jun 22, 2017 10.47 10.54 10.38 10.50 201,485 +0.00(+0.00%)
Jun 21, 2017 10.50 10.59 10.44 10.50 195,604 +0.03(+0.30%)
Jun 20, 2017 10.47 10.54 10.44 10.47 153,807 -0.03(-0.30%)
Jun 19, 2017 10.63 10.66 10.44 10.50 191,047 -0.12(-1.17%)
Jun 16, 2017 10.57 10.66 10.50 10.63 276,607 +0.12(+1.18%)
Jun 15, 2017 10.50 10.57 10.44 10.50 144,001 -0.06(-0.59%)
Jun 14, 2017 10.44 10.57 10.42 10.57 210,612 +0.06(+0.59%)
Jun 13, 2017 10.44 10.50 10.35 10.50 181,012 +0.12(+1.20%)
Jun 12, 2017 10.47 10.54 10.35 10.38 200,180 -0.09(-0.89%)
Jun 09, 2017 10.41 10.54 10.36 10.47 399,767 +0.09(+0.90%)
Jun 08, 2017 10.29 10.40 10.26 10.38 256,253 +0.16(+1.52%)
Jun 07, 2017 10.16 10.29 10.16 10.22 256,810 +0.09(+0.92%)
Jun 06, 2017 10.13 10.16 10.07 10.13 180,351 +0.00(+0.00%)
Jun 05, 2017 10.04 10.15 10.04 10.13 192,631 +0.09(+0.93%)
Jun 02, 2017 10.10 10.19 10.01 10.04 199,881 -0.09(-0.92%)
Jun 01, 2017 10.04 10.16 10.01 10.13 140,595 +0.09(+0.93%)
May 31, 2017 10.01 10.07 9.914 10.04 265,637 +0.00(+0.00%)
May 30, 2017 10.07 10.18 10.01 10.04 221,631 -0.06(-0.61%)
May 26, 2017 10.01 10.16 10.01 10.10 126,398 +0.06(+0.62%)
May 25, 2017 10.10 10.10 10.01 10.04 233,074 -0.09(-0.92%)
May 24, 2017 10.10 10.16 10.04 10.13 199,894 +0.03(+0.31%)
May 23, 2017 10.16 10.22 10.10 10.10 119,958 -0.06(-0.61%)
May 22, 2017 10.16 10.22 10.13 10.16 150,584 +0.06(+0.62%)
May 19, 2017 10.16 10.26 10.07 10.10 165,381 -0.03(-0.31%)
May 18, 2017 10.04 10.16 10.01 10.13 212,624 +0.06(+0.62%)
May 17, 2017 10.07 10.13 10.04 10.07 175,964 -0.09(-0.92%)
May 16, 2017 10.26 10.26 10.13 10.16 193,116 -0.06(-0.61%)
May 15, 2017 10.10 10.32 10.10 10.22 296,881 +0.12(+1.23%)
May 12, 2017 10.04 10.21 10.04 10.10 168,558 +0.03(+0.31%)
May 11, 2017 10.07 10.19 10.07 10.07 201,872 -0.03(-0.31%)
May 10, 2017 10.10 10.19 10.04 10.10 403,141 +0.03(+0.31%)
May 09, 2017 10.07 10.10 9.945 10.07 502,244 +0.00(+0.00%)
May 08, 2017 10.10 10.11 10.01 10.07 278,994 -0.03(-0.31%)
May 05, 2017 10.19 10.26 10.04 10.10 315,946 -0.09(-0.92%)
May 04, 2017 10.29 10.32 10.19 10.19 251,275 -0.12(-1.20%)
May 03, 2017 10.38 10.38 10.26 10.32 209,576 -0.03(-0.30%)
May 02, 2017 10.44 10.44 10.32 10.35 246,890 -0.06(-0.60%)
May 01, 2017 10.50 10.50 10.38 10.41 179,378 -0.06(-0.59%)
Apr 28, 2017 10.54 10.54 10.38 10.47 258,727 +0.03(+0.30%)
Apr 27, 2017 10.63 10.63 10.38 10.44 298,426 -0.12(-1.18%)
Apr 26, 2017 10.47 10.57 10.41 10.57 296,207 +0.12(+1.19%)
Apr 25, 2017 10.54 10.57 10.39 10.44 254,015 -0.09(-0.88%)
Apr 24, 2017 10.54 10.54 10.45 10.54 281,966 +0.09(+0.89%)
Apr 21, 2017 10.41 10.50 10.35 10.44 221,663 +0.00(+0.00%)
Apr 20, 2017 10.41 10.47 10.29 10.44 295,309 +0.06(+0.60%)
Apr 19, 2017 10.47 10.47 10.35 10.38 272,913 +0.00(+0.00%)
Apr 18, 2017 10.32 10.45 10.29 10.38 335,712 +0.01(+0.06%)
Apr 17, 2017 10.31 10.43 10.28 10.37 570,979 +0.12(+1.19%)
Apr 13, 2017 10.37 10.43 10.25 10.25 461,583 -0.09(-0.88%)
Apr 12, 2017 10.47 10.47 10.34 10.34 277,871 -0.12(-1.16%)
Apr 11, 2017 10.37 10.47 10.34 10.47 419,339 +0.12(+1.18%)
Apr 10, 2017 10.22 10.39 10.19 10.34 384,096 +0.15(+1.49%)
Apr 07, 2017 10.19 10.31 10.16 10.19 281,194 +0.00(+0.00%)
Apr 06, 2017 10.19 10.22 10.07 10.19 213,140 +0.00(+0.00%)
Apr 05, 2017 10.34 10.34 10.16 10.19 244,449 -0.03(-0.30%)
Apr 04, 2017 9.948 10.25 9.948 10.22 345,356 +0.24(+2.44%)
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.