Skip to main content

Compass Diversified Holdings (NY: CODI )

21.61 +0.05 (+0.23%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.77 10.77 10.61 10.70 272,635 -0.09(-0.88%)
Nov 29, 2017 10.80 10.86 10.70 10.80 173,867 +0.03(+0.29%)
Nov 28, 2017 10.67 10.77 10.64 10.77 178,894 +0.06(+0.59%)
Nov 27, 2017 10.64 10.70 10.58 10.70 191,888 +0.06(+0.60%)
Nov 24, 2017 10.64 10.70 10.58 10.64 91,607 +0.00(+0.00%)
Nov 22, 2017 10.70 10.70 10.51 10.64 182,043 -0.03(-0.30%)
Nov 21, 2017 10.64 10.77 10.64 10.67 146,825 +0.03(+0.30%)
Nov 20, 2017 10.58 10.70 10.58 10.64 140,824 +0.10(+0.90%)
Nov 17, 2017 10.55 10.67 10.51 10.55 201,426 -0.06(-0.60%)
Nov 16, 2017 10.58 10.61 10.51 10.61 128,365 +0.16(+1.52%)
Nov 15, 2017 10.45 10.51 10.32 10.45 208,840 -0.10(-0.90%)
Nov 14, 2017 10.58 10.58 10.48 10.55 210,005 +0.06(+0.60%)
Nov 13, 2017 10.48 10.64 10.45 10.48 287,858 +0.00(+0.00%)
Nov 10, 2017 10.58 10.64 10.39 10.48 281,475 -0.13(-1.19%)
Nov 09, 2017 10.51 10.74 10.45 10.61 214,046 -0.13(-1.18%)
Nov 08, 2017 10.67 10.77 10.51 10.74 207,195 +0.03(+0.30%)
Nov 07, 2017 10.83 10.83 10.64 10.70 164,548 -0.06(-0.59%)
Nov 06, 2017 10.67 10.77 10.64 10.77 192,686 +0.10(+0.89%)
Nov 03, 2017 10.67 10.74 10.64 10.67 133,105 -0.06(-0.59%)
Nov 02, 2017 10.86 10.86 10.64 10.74 283,630 -0.10(-0.88%)
Nov 01, 2017 10.93 10.93 10.74 10.83 315,434 -0.03(-0.29%)
Oct 31, 2017 10.93 11.02 10.67 10.86 354,336 -0.06(-0.58%)
Oct 30, 2017 11.12 11.18 10.93 10.93 100,379 -0.19(-1.71%)
Oct 27, 2017 11.12 11.12 11.02 11.12 220,786 +0.10(+0.86%)
Oct 26, 2017 11.12 11.12 10.99 11.02 201,795 +0.03(+0.29%)
Oct 25, 2017 10.96 11.02 10.89 10.99 153,597 +0.00(+0.00%)
Oct 24, 2017 11.02 11.12 10.93 10.99 297,955 -0.03(-0.29%)
Oct 23, 2017 11.15 11.18 10.96 11.02 227,429 -0.13(-1.14%)
Oct 20, 2017 11.18 11.31 11.05 11.15 262,153 -0.03(-0.28%)
Oct 19, 2017 11.15 11.24 11.08 11.18 242,318 -0.10(-0.84%)
Oct 18, 2017 11.37 11.40 11.21 11.27 234,282 -0.03(-0.22%)
Oct 17, 2017 11.33 11.38 11.24 11.30 328,013 +0.03(+0.28%)
Oct 16, 2017 11.30 11.36 11.24 11.27 255,194 +0.03(+0.28%)
Oct 13, 2017 11.18 11.33 11.18 11.24 217,779 +0.06(+0.56%)
Oct 12, 2017 11.18 11.27 11.14 11.18 262,170 -0.03(-0.28%)
Oct 11, 2017 11.21 11.27 11.21 11.21 193,578 -0.03(-0.28%)
Oct 10, 2017 11.27 11.27 11.21 11.24 113,579 +0.06(+0.56%)
Oct 09, 2017 11.27 11.29 11.18 11.18 161,335 -0.09(-0.83%)
Oct 06, 2017 11.27 11.27 11.05 11.27 132,951 +0.06(+0.55%)
Oct 05, 2017 11.21 11.30 11.18 11.21 210,170 -0.03(-0.28%)
Oct 04, 2017 11.11 11.30 11.02 11.24 379,293 +0.16(+1.40%)
Oct 03, 2017 11.11 11.18 11.04 11.08 323,595 +0.00(+0.00%)
Oct 02, 2017 11.05 11.11 10.99 11.08 154,577 +0.06(+0.56%)
Sep 29, 2017 10.90 11.02 10.90 11.02 192,873 +0.09(+0.85%)
Sep 28, 2017 10.86 10.93 10.83 10.93 251,001 +0.03(+0.28%)
Sep 27, 2017 10.86 10.90 10.77 10.90 168,098 +0.09(+0.86%)
Sep 26, 2017 10.71 10.90 10.68 10.80 356,336 +0.12(+1.16%)
Sep 25, 2017 10.52 10.71 10.52 10.68 200,414 +0.09(+0.88%)
Sep 22, 2017 10.52 10.65 10.43 10.59 452,338 +0.03(+0.29%)
Sep 21, 2017 10.62 10.66 10.52 10.55 246,805 -0.06(-0.58%)
Sep 20, 2017 10.68 10.68 10.59 10.62 250,690 +0.00(+0.00%)
Sep 19, 2017 10.55 10.68 10.55 10.62 250,529 +0.03(+0.29%)
Sep 18, 2017 10.59 10.65 10.55 10.59 151,397 +0.06(+0.59%)
Sep 15, 2017 10.49 10.65 10.49 10.52 272,966 +0.00(+0.00%)
Sep 14, 2017 10.52 10.59 10.52 10.52 102,432 +0.00(+0.00%)
Sep 13, 2017 10.55 10.63 10.51 10.52 161,707 -0.06(-0.59%)
Sep 12, 2017 10.59 10.65 10.49 10.59 266,021 +0.03(+0.29%)
Sep 11, 2017 10.55 10.55 10.47 10.55 162,192 +0.09(+0.89%)
Sep 08, 2017 10.49 10.55 10.43 10.46 174,815 -0.06(-0.59%)
Sep 07, 2017 10.52 10.59 10.43 10.52 240,794 +0.06(+0.59%)
Sep 06, 2017 10.52 10.55 10.40 10.46 191,489 +0.00(+0.00%)
Sep 05, 2017 10.55 10.59 10.43 10.46 222,498 -0.09(-0.88%)
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.