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 (%)
Jul 31, 2020 12.73 12.74 12.46 12.65 180,216 -0.04(-0.31%)
Jul 30, 2020 12.69 12.88 12.57 12.69 421,802 -0.13(-0.99%)
Jul 29, 2020 12.75 12.90 12.70 12.81 172,206 +0.01(+0.06%)
Jul 28, 2020 12.69 12.91 12.68 12.81 246,114 +0.17(+1.32%)
Jul 27, 2020 12.96 12.96 12.61 12.64 380,817 -0.22(-1.73%)
Jul 24, 2020 13.08 13.19 12.81 12.86 253,109 -0.22(-1.70%)
Jul 23, 2020 13.21 13.30 13.02 13.08 243,565 +0.04(+0.30%)
Jul 22, 2020 13.00 13.08 12.86 13.04 225,756 -0.04(-0.30%)
Jul 21, 2020 12.81 13.27 12.81 13.08 275,251 +0.21(+1.66%)
Jul 20, 2020 13.14 13.22 12.85 12.87 296,108 -0.40(-2.99%)
Jul 17, 2020 13.13 13.38 13.08 13.27 186,521 -0.02(-0.18%)
Jul 16, 2020 13.46 13.46 13.14 13.29 201,591 -0.17(-1.24%)
Jul 15, 2020 13.36 13.50 13.30 13.46 252,472 +0.22(+1.68%)
Jul 14, 2020 13.17 13.23 12.88 13.23 339,302 +0.30(+2.34%)
Jul 13, 2020 12.95 13.27 12.78 12.93 368,531 +0.12(+0.91%)
Jul 10, 2020 12.60 12.81 12.57 12.81 195,698 +0.32(+2.55%)
Jul 09, 2020 12.83 12.93 12.50 12.50 353,803 -0.40(-3.13%)
Jul 08, 2020 12.92 13.06 12.85 12.90 279,190 -0.09(-0.66%)
Jul 07, 2020 13.07 13.08 12.92 12.99 287,826 -0.18(-1.36%)
Jul 06, 2020 13.31 13.43 13.08 13.16 259,013 -0.09(-0.70%)
Jul 02, 2020 13.07 13.30 12.89 13.26 342,955 +0.32(+2.46%)
Jul 01, 2020 13.34 13.42 12.91 12.94 241,025 -0.44(-3.31%)
Jun 30, 2020 12.98 13.41 12.92 13.38 586,329 +0.55(+4.30%)
Jun 29, 2020 12.81 12.89 12.64 12.83 475,945 +0.01(+0.06%)
Jun 26, 2020 13.27 13.34 12.82 12.82 369,495 -0.40(-3.05%)
Jun 25, 2020 13.20 13.44 13.16 13.23 212,097 -0.02(-0.18%)
Jun 24, 2020 13.58 13.72 13.14 13.25 487,810 -0.49(-3.56%)
Jun 23, 2020 13.93 14.04 13.61 13.74 326,835 -0.19(-1.39%)
Jun 22, 2020 13.97 14.00 13.82 13.93 224,262 -0.12(-0.83%)
Jun 19, 2020 14.20 14.28 13.88 14.05 316,802 -0.06(-0.44%)
Jun 18, 2020 13.78 14.30 13.78 14.11 418,015 +0.23(+1.62%)
Jun 17, 2020 13.89 14.07 13.65 13.89 359,658 -0.07(-0.50%)
Jun 16, 2020 14.52 14.52 13.92 13.96 603,279 -0.15(-1.05%)
Jun 15, 2020 13.88 14.31 13.83 14.10 309,047 -0.19(-1.30%)
Jun 12, 2020 14.44 14.44 13.55 14.29 475,911 +0.43(+3.08%)
Jun 11, 2020 13.23 13.97 13.17 13.86 991,240 -0.18(-1.27%)
Jun 10, 2020 14.36 14.44 13.84 14.04 322,428 -0.46(-3.16%)
Jun 09, 2020 14.38 14.69 14.20 14.50 423,862 +0.00(+0.00%)
Jun 08, 2020 14.47 14.74 14.20 14.50 855,222 +0.41(+2.92%)
Jun 05, 2020 13.66 14.17 13.56 14.09 1,133,221 +0.67(+4.97%)
Jun 04, 2020 13.51 13.66 13.23 13.42 279,263 -0.20(-1.48%)
Jun 03, 2020 13.37 13.65 13.37 13.62 497,808 +0.33(+2.45%)
Jun 02, 2020 13.30 13.39 13.10 13.30 214,715 +0.09(+0.71%)
Jun 01, 2020 13.20 13.38 12.99 13.20 396,891 +0.03(+0.24%)
May 29, 2020 13.12 13.23 12.96 13.17 361,765 -0.06(-0.47%)
May 28, 2020 13.43 13.43 13.17 13.23 354,300 -0.12(-0.87%)
May 27, 2020 13.37 13.43 12.84 13.35 472,474 +0.18(+1.36%)
May 26, 2020 13.23 13.35 12.96 13.17 495,297 +0.25(+1.92%)
May 22, 2020 12.96 13.06 12.63 12.92 412,912 -0.13(-1.01%)
May 21, 2020 13.05 13.24 12.89 13.06 224,655 +0.01(+0.06%)
May 20, 2020 13.20 13.33 12.95 13.05 489,988 +0.05(+0.36%)
May 19, 2020 12.60 13.17 12.54 13.00 613,174 +0.33(+2.64%)
May 18, 2020 12.23 12.80 12.23 12.67 737,451 +0.71(+5.97%)
May 15, 2020 11.97 12.18 11.68 11.95 259,728 -0.05(-0.39%)
May 14, 2020 11.67 12.03 11.32 12.00 634,533 +0.08(+0.65%)
May 13, 2020 12.23 12.31 11.32 11.92 1,198,734 -0.33(-2.66%)
May 12, 2020 12.85 12.94 12.25 12.25 737,466 -0.70(-5.40%)
May 11, 2020 13.12 13.22 12.92 12.95 417,586 -0.24(-1.82%)
May 08, 2020 13.16 13.27 13.06 13.19 836,517 +0.23(+1.80%)
May 07, 2020 13.00 13.19 12.82 12.95 793,239 +0.17(+1.34%)
May 06, 2020 12.94 13.06 12.54 12.78 1,105,402 -0.04(-0.30%)
May 05, 2020 12.79 13.33 12.61 12.82 5,023,910 -1.87(-12.73%)
May 04, 2020 13.68 14.79 13.59 14.69 341,540 +0.61(+4.36%)
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.