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 (%)
Dec 31, 2021 27.04 27.40 26.77 26.95 148,983 -0.09(-0.33%)
Dec 30, 2021 26.18 27.21 26.18 27.04 245,125 +0.92(+3.51%)
Dec 29, 2021 26.19 26.22 25.91 26.12 346,829 -0.07(-0.27%)
Dec 28, 2021 26.38 26.48 26.11 26.19 327,919 -0.19(-0.70%)
Dec 27, 2021 26.17 26.56 26.13 26.37 298,594 +0.21(+0.81%)
Dec 23, 2021 26.11 26.38 25.97 26.16 296,342 +0.00(+0.00%)
Dec 22, 2021 26.73 26.88 26.03 26.16 344,063 -0.70(-2.59%)
Dec 21, 2021 25.88 27.15 25.87 26.86 1,717,144 +1.04(+4.03%)
Dec 20, 2021 25.56 26.04 25.19 25.82 1,549,426 +0.07(+0.27%)
Dec 17, 2021 27.12 27.25 25.71 25.75 1,969,170 -1.52(-5.59%)
Dec 16, 2021 28.18 28.38 27.11 27.27 1,592,133 -0.82(-2.92%)
Dec 15, 2021 28.48 28.62 27.93 28.09 1,624,665 -0.39(-1.36%)
Dec 14, 2021 28.55 28.92 28.45 28.48 385,425 -0.14(-0.49%)
Dec 13, 2021 28.83 29.18 28.31 28.62 470,237 -0.31(-1.07%)
Dec 10, 2021 28.68 29.35 28.67 28.93 732,596 +0.37(+1.30%)
Dec 09, 2021 28.63 29.06 28.43 28.56 538,386 -0.10(-0.34%)
Dec 08, 2021 28.21 28.85 28.20 28.66 631,782 +0.53(+1.88%)
Dec 07, 2021 27.36 28.54 27.36 28.13 924,982 +0.90(+3.30%)
Dec 06, 2021 25.62 27.96 25.62 27.23 989,274 +1.77(+6.96%)
Dec 03, 2021 25.78 25.78 25.19 25.46 242,571 -0.23(-0.89%)
Dec 02, 2021 25.49 25.89 25.39 25.69 237,126 +0.27(+1.07%)
Dec 01, 2021 25.84 26.23 25.38 25.41 235,614 +0.03(+0.10%)
Nov 30, 2021 26.02 26.15 25.34 25.39 1,037,829 -0.72(-2.77%)
Nov 29, 2021 26.87 26.87 25.87 26.11 286,229 -0.47(-1.76%)
Nov 26, 2021 27.08 27.09 25.83 26.58 295,106 -0.85(-3.08%)
Nov 24, 2021 27.27 27.91 27.16 27.42 404,551 +0.14(+0.52%)
Nov 23, 2021 27.78 27.88 27.11 27.28 199,167 -0.35(-1.28%)
Nov 22, 2021 27.45 27.86 27.31 27.64 343,425 +0.26(+0.93%)
Nov 19, 2021 27.32 27.45 27.17 27.38 175,992 +0.04(+0.16%)
Nov 18, 2021 27.48 27.36 27.23 27.34 182,723 -0.21(-0.77%)
Nov 17, 2021 27.86 28.01 27.45 27.55 148,884 -0.26(-0.92%)
Nov 16, 2021 27.44 28.11 27.44 27.80 201,734 +0.00(+0.00%)
Nov 15, 2021 27.55 27.98 27.12 27.80 154,295 +0.70(+2.60%)
Nov 12, 2021 27.27 27.59 27.04 27.10 117,617 -0.13(-0.49%)
Nov 11, 2021 27.26 27.54 27.14 27.23 131,220 -0.13(-0.48%)
Nov 10, 2021 27.40 27.36 145,175 -0.07(-0.26%)
Nov 09, 2021 27.41 27.69 27.10 27.43 109,009 -0.03(-0.10%)
Nov 08, 2021 27.43 27.61 27.26 27.46 113,389 +0.04(+0.13%)
Nov 05, 2021 27.05 27.71 26.76 27.42 126,685 +0.58(+2.17%)
Nov 04, 2021 26.97 27.51 26.71 26.84 118,650 -0.06(-0.23%)
Nov 03, 2021 26.25 26.98 26.16 26.90 202,009 +0.73(+2.79%)
Nov 02, 2021 26.44 26.52 25.99 26.17 197,074 -0.18(-0.67%)
Nov 01, 2021 26.31 26.48 26.30 26.35 382,086 +0.04(+0.17%)
Oct 29, 2021 26.13 27.03 26.00 26.30 198,991 +0.33(+1.26%)
Oct 28, 2021 25.91 26.12 25.56 25.98 196,856 +0.08(+0.31%)
Oct 27, 2021 26.00 26.13 25.78 25.90 101,207 -0.23(-0.88%)
Oct 26, 2021 26.37 26.13 26.13 105,770 -0.31(-1.17%)
Oct 25, 2021 25.78 26.52 25.72 26.44 157,132 +0.66(+2.56%)
Oct 22, 2021 26.26 26.33 25.40 25.78 262,449 -0.36(-1.38%)
Oct 21, 2021 26.53 26.53 25.89 26.14 218,979 +0.18(+0.68%)
Oct 20, 2021 26.22 26.43 25.95 25.96 190,302 -0.28(-1.07%)
Oct 19, 2021 26.29 26.52 26.02 26.24 199,464 -0.07(-0.27%)
Oct 18, 2021 26.44 26.53 26.23 26.31 109,692 -0.21(-0.80%)
Oct 15, 2021 26.97 27.13 26.47 26.52 204,424 -0.32(-1.18%)
Oct 14, 2021 27.41 27.41 26.70 26.84 158,371 -0.25(-0.91%)
Oct 13, 2021 27.09 27.25 26.74 27.09 250,386 +0.08(+0.29%)
Oct 12, 2021 26.21 27.05 26.19 27.01 313,791 +0.92(+3.54%)
Oct 11, 2021 25.53 26.12 25.49 26.09 353,563 +0.66(+2.60%)
Oct 08, 2021 25.31 25.59 25.28 25.43 94,167 +0.10(+0.41%)
Oct 07, 2021 25.50 25.67 25.25 25.32 97,020 -0.03(-0.10%)
Oct 06, 2021 24.61 25.38 24.57 25.35 192,358 +0.61(+2.46%)
Oct 05, 2021 24.89 25.24 24.42 24.74 375,837 +0.11(+0.46%)
Oct 04, 2021 24.41 24.78 24.41 24.62 269,900 +0.22(+0.89%)
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.