Skip to main content

Compass Diversified Holdings (NY: CODI )

21.54 +0.21 (+0.98%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.64 14.64 13.98 14.11 355,464 -0.59(-4.00%)
Jul 30, 2019 14.36 14.69 14.30 14.69 228,470 +0.34(+2.35%)
Jul 29, 2019 14.44 14.50 14.36 14.36 204,312 +0.02(+0.15%)
Jul 26, 2019 14.28 14.44 14.17 14.33 172,171 +0.11(+0.77%)
Jul 25, 2019 14.27 14.33 14.08 14.22 297,581 +0.03(+0.21%)
Jul 24, 2019 14.03 14.21 13.92 14.20 167,555 +0.19(+1.36%)
Jul 23, 2019 13.93 14.00 13.86 14.00 166,603 +0.12(+0.85%)
Jul 22, 2019 13.89 13.93 13.83 13.89 173,204 +0.00(+0.00%)
Jul 19, 2019 14.12 14.14 13.84 13.89 325,017 -0.25(-1.77%)
Jul 18, 2019 14.33 14.33 14.07 14.14 257,431 -0.21(-1.43%)
Jul 17, 2019 14.34 14.36 14.16 14.34 629,826 +0.03(+0.20%)
Jul 16, 2019 14.25 14.43 14.25 14.31 424,552 +0.08(+0.56%)
Jul 15, 2019 14.28 14.33 14.21 14.23 393,276 -0.01(-0.10%)
Jul 12, 2019 14.38 14.49 14.24 14.25 333,241 -0.08(-0.55%)
Jul 11, 2019 14.22 14.41 14.11 14.33 304,260 +0.17(+1.22%)
Jul 10, 2019 14.16 14.28 13.97 14.15 308,967 +0.07(+0.51%)
Jul 09, 2019 13.97 14.11 13.92 14.08 258,932 -0.05(-0.36%)
Jul 08, 2019 14.25 14.39 14.03 14.13 484,917 -0.12(-0.86%)
Jul 05, 2019 13.85 14.35 13.81 14.25 948,434 +0.45(+3.24%)
Jul 03, 2019 13.83 13.83 13.68 13.81 159,412 +0.01(+0.05%)
Jul 02, 2019 13.81 13.81 13.71 13.80 169,856 +0.01(+0.11%)
Jul 01, 2019 13.84 13.84 13.63 13.79 264,947 +0.00(+0.00%)
Jun 28, 2019 13.67 13.79 13.56 13.79 282,783 +0.14(+1.06%)
Jun 27, 2019 13.76 13.79 13.62 13.64 284,444 -0.05(-0.37%)
Jun 26, 2019 13.66 13.78 13.56 13.69 381,952 +0.17(+1.28%)
Jun 25, 2019 13.56 13.81 13.50 13.52 608,042 +0.06(+0.48%)
Jun 24, 2019 13.67 13.67 13.29 13.45 409,843 -0.22(-1.63%)
Jun 21, 2019 13.74 13.81 13.61 13.68 274,050 -0.08(-0.58%)
Jun 20, 2019 13.78 13.85 13.53 13.76 328,256 +0.22(+1.65%)
Jun 19, 2019 13.37 13.61 13.13 13.53 362,139 +0.26(+1.96%)
Jun 18, 2019 13.85 13.87 13.24 13.27 685,305 -0.51(-3.67%)
Jun 17, 2019 13.77 13.89 13.74 13.78 300,940 +0.01(+0.10%)
Jun 14, 2019 13.77 13.77 13.58 13.76 345,162 +0.09(+0.63%)
Jun 13, 2019 13.54 13.81 13.49 13.68 586,213 +0.14(+1.01%)
Jun 12, 2019 13.40 13.61 13.33 13.54 388,201 +0.18(+1.35%)
Jun 11, 2019 13.34 13.45 13.14 13.36 602,457 +0.09(+0.65%)
Jun 10, 2019 13.35 13.35 13.21 13.27 518,269 +0.06(+0.44%)
Jun 07, 2019 13.23 13.31 13.14 13.22 594,400 +0.11(+0.83%)
Jun 06, 2019 13.06 13.21 12.99 13.11 863,714 +0.14(+1.06%)
Jun 05, 2019 12.71 12.99 12.62 12.97 1,020,198 +0.31(+2.45%)
Jun 04, 2019 12.08 12.70 11.98 12.66 1,322,194 +0.55(+4.53%)
Jun 03, 2019 12.13 12.26 11.86 12.11 1,396,702 +0.89(+7.97%)
May 31, 2019 11.35 11.35 11.19 11.22 168,977 -0.21(-1.83%)
May 30, 2019 11.54 11.69 11.35 11.43 160,777 -0.14(-1.18%)
May 29, 2019 11.65 11.67 11.54 11.56 173,271 -0.09(-0.80%)
May 28, 2019 11.74 11.89 11.63 11.66 215,467 -0.01(-0.12%)
May 24, 2019 11.86 11.95 11.66 11.67 162,323 -0.17(-1.40%)
May 23, 2019 11.81 11.85 11.76 11.84 85,352 -0.02(-0.18%)
May 22, 2019 12.00 12.07 11.79 11.86 240,224 -0.22(-1.79%)
May 21, 2019 12.12 12.15 12.07 12.08 159,596 -0.06(-0.48%)
May 20, 2019 11.96 12.15 11.95 12.13 152,488 +0.10(+0.84%)
May 17, 2019 12.13 12.26 12.00 12.03 139,728 -0.14(-1.19%)
May 16, 2019 12.19 12.29 12.14 12.18 211,863 +0.04(+0.36%)
May 15, 2019 12.00 12.16 11.99 12.13 197,853 +0.17(+1.45%)
May 14, 2019 11.93 12.03 11.89 11.96 197,717 +0.08(+0.67%)
May 13, 2019 12.05 12.08 11.82 11.88 175,204 -0.33(-2.72%)
May 10, 2019 12.16 12.24 12.10 12.21 156,917 +0.05(+0.42%)
May 09, 2019 11.90 12.19 11.86 12.16 168,816 +0.22(+1.81%)
May 08, 2019 12.09 12.18 11.93 11.95 189,587 -0.19(-1.55%)
May 07, 2019 12.21 12.26 12.08 12.13 198,048 -0.16(-1.29%)
May 06, 2019 11.94 12.33 11.93 12.29 323,725 +0.27(+2.28%)
May 03, 2019 11.92 12.04 11.89 12.02 145,966 +0.17(+1.46%)
May 02, 2019 11.72 11.87 11.62 11.85 146,738 +0.04(+0.37%)
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.