Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.74 10.74 10.74 0 -0.10(-0.88%)
Dec 28, 2017 10.89 10.89 10.80 10.83 136,564 -0.03(-0.29%)
Dec 27, 2017 10.86 10.89 10.80 10.86 151,009 +0.00(+0.00%)
Dec 26, 2017 10.74 10.89 10.74 10.86 196,974 +0.13(+1.18%)
Dec 22, 2017 10.74 10.83 10.67 10.74 345,152 -0.06(-0.59%)
Dec 21, 2017 10.61 10.85 10.61 10.80 428,949 +0.19(+1.79%)
Dec 20, 2017 10.58 10.70 10.58 10.61 427,842 +0.03(+0.30%)
Dec 19, 2017 10.55 10.64 10.48 10.58 372,506 +0.06(+0.60%)
Dec 18, 2017 10.55 10.67 10.51 10.51 389,234 -0.06(-0.60%)
Dec 15, 2017 10.64 10.64 10.55 10.58 275,635 -0.06(-0.59%)
Dec 14, 2017 10.61 10.67 10.53 10.64 296,245 +0.03(+0.30%)
Dec 13, 2017 10.61 10.67 10.55 10.61 345,986 -0.06(-0.59%)
Dec 12, 2017 10.70 10.73 10.58 10.67 181,512 -0.03(-0.30%)
Dec 11, 2017 10.55 10.74 10.55 10.70 212,257 +0.10(+0.90%)
Dec 08, 2017 10.67 10.70 10.56 10.61 394,330 -0.06(-0.59%)
Dec 07, 2017 10.61 10.70 10.57 10.67 338,824 +0.06(+0.60%)
Dec 06, 2017 10.58 10.67 10.55 10.61 221,084 +0.00(+0.00%)
Dec 05, 2017 10.64 10.70 10.58 10.61 171,689 -0.06(-0.59%)
Dec 04, 2017 10.77 10.77 10.64 10.67 236,003 -0.06(-0.59%)
Dec 01, 2017 10.67 10.77 10.61 10.74 218,129 +0.03(+0.30%)
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%)
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.