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 (%)
Jun 30, 2021 20.99 21.54 20.99 21.25 93,005 +0.22(+1.03%)
Jun 29, 2021 21.43 21.49 21.02 21.03 78,405 -0.35(-1.64%)
Jun 28, 2021 21.87 21.87 21.29 21.38 90,348 -0.31(-1.42%)
Jun 25, 2021 21.34 21.80 21.28 21.69 92,333 +0.23(+1.09%)
Jun 24, 2021 21.61 21.62 21.33 21.46 93,726 -0.06(-0.27%)
Jun 23, 2021 21.30 21.58 21.13 21.52 78,857 +0.33(+1.53%)
Jun 22, 2021 21.16 21.28 20.98 21.19 116,859 +0.07(+0.36%)
Jun 21, 2021 20.93 21.38 20.84 21.12 75,226 +0.23(+1.08%)
Jun 18, 2021 21.22 21.32 20.76 20.89 206,342 -0.42(-1.96%)
Jun 17, 2021 21.61 21.78 21.10 21.31 128,836 -0.39(-1.80%)
Jun 16, 2021 21.50 21.78 21.43 21.70 79,501 +0.12(+0.54%)
Jun 15, 2021 21.50 21.66 21.26 21.58 77,426 +0.07(+0.35%)
Jun 14, 2021 21.48 21.67 21.48 21.51 58,563 -0.06(-0.27%)
Jun 11, 2021 21.42 21.63 21.38 21.57 70,666 +0.20(+0.94%)
Jun 10, 2021 21.67 21.67 21.33 21.37 85,838 -0.23(-1.08%)
Jun 09, 2021 21.50 21.63 21.25 21.60 109,500 +0.04(+0.19%)
Jun 08, 2021 21.75 21.75 21.53 21.56 105,025 -0.18(-0.81%)
Jun 07, 2021 21.68 21.92 21.68 21.73 147,021 +0.06(+0.27%)
Jun 04, 2021 21.58 21.78 21.46 21.68 44,440 +0.03(+0.15%)
Jun 03, 2021 21.69 21.71 21.52 21.64 53,040 -0.01(-0.04%)
Jun 02, 2021 21.67 21.84 21.54 21.65 87,704 -0.03(-0.15%)
Jun 01, 2021 21.74 22.08 21.58 21.68 117,387 +0.06(+0.27%)
May 28, 2021 21.30 21.63 21.23 21.63 92,144 +0.32(+1.49%)
May 27, 2021 21.27 21.46 21.14 21.31 133,785 +0.23(+1.07%)
May 26, 2021 21.05 21.34 20.95 21.08 103,182 +0.07(+0.32%)
May 25, 2021 21.23 21.56 21.02 21.02 222,468 -0.12(-0.55%)
May 24, 2021 20.88 21.24 20.69 21.13 223,902 +0.23(+1.08%)
May 21, 2021 20.79 21.09 20.76 20.91 70,722 +0.08(+0.40%)
May 20, 2021 20.54 20.92 20.54 20.83 87,803 +0.14(+0.69%)
May 19, 2021 20.60 21.03 20.42 20.68 169,522 -0.22(-1.08%)
May 18, 2021 20.59 21.15 20.59 20.91 148,300 +0.22(+1.09%)
May 17, 2021 20.21 20.74 20.21 20.68 197,508 +0.31(+1.51%)
May 14, 2021 20.33 20.61 20.29 20.38 225,948 -0.11(-0.53%)
May 13, 2021 20.00 20.58 19.90 20.48 294,228 +0.36(+1.78%)
May 12, 2021 20.94 21.23 20.06 20.13 465,313 -1.17(-5.52%)
May 11, 2021 21.83 21.88 21.26 21.30 153,658 -0.78(-3.55%)
May 10, 2021 22.32 22.66 22.06 22.08 221,163 -0.06(-0.26%)
May 07, 2021 21.96 22.28 21.88 22.14 165,515 +0.02(+0.08%)
May 06, 2021 22.35 22.35 21.75 22.13 201,317 -0.04(-0.19%)
May 05, 2021 22.03 22.29 21.88 22.17 232,490 +0.39(+1.80%)
May 04, 2021 21.29 21.79 21.25 21.78 165,365 +0.36(+1.67%)
May 03, 2021 21.21 21.88 21.12 21.42 194,641 +0.22(+1.02%)
Apr 30, 2021 21.00 21.68 20.42 21.20 372,104 +0.62(+3.00%)
Apr 29, 2021 20.92 21.15 20.50 20.58 131,848 -0.43(-2.06%)
Apr 28, 2021 20.84 21.15 20.84 21.02 79,796 +0.06(+0.28%)
Apr 27, 2021 20.59 20.99 20.59 20.96 100,066 +0.36(+1.74%)
Apr 26, 2021 20.38 20.78 20.35 20.60 95,943 +0.22(+1.06%)
Apr 23, 2021 19.88 20.57 19.88 20.38 170,392 +0.21(+1.03%)
Apr 22, 2021 20.33 20.34 20.05 20.18 176,865 +0.02(+0.08%)
Apr 21, 2021 19.89 20.36 19.75 20.16 174,417 +0.15(+0.75%)
Apr 20, 2021 20.32 20.48 20.00 20.01 151,096 -0.23(-1.11%)
Apr 19, 2021 20.23 20.30 20.04 20.23 128,203 -0.03(-0.16%)
Apr 16, 2021 20.34 20.55 20.26 20.27 114,955 -0.12(-0.61%)
Apr 15, 2021 20.46 20.56 20.30 20.39 100,006 -0.05(-0.24%)
Apr 14, 2021 20.63 20.63 20.28 20.44 206,741 -0.35(-1.68%)
Apr 13, 2021 20.69 20.83 20.54 20.79 163,618 -0.04(-0.20%)
Apr 12, 2021 20.52 20.89 20.37 20.83 182,566 +0.34(+1.64%)
Apr 09, 2021 20.50 20.56 20.37 20.50 140,350 -0.04(-0.20%)
Apr 08, 2021 20.28 20.54 20.01 20.54 184,847 +0.29(+1.42%)
Apr 07, 2021 19.85 20.27 19.77 20.25 170,542 +0.40(+2.03%)
Apr 06, 2021 19.30 19.86 19.27 19.85 167,623 +0.61(+3.16%)
Apr 05, 2021 19.23 19.35 18.94 19.24 229,054 +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.