Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.79 11.79 11.62 11.69 265,049 -0.07(-0.57%)
Jun 28, 2018 11.66 11.78 11.59 11.76 273,765 +0.10(+0.87%)
Jun 27, 2018 11.93 11.93 11.66 11.66 150,305 -0.24(-1.99%)
Jun 26, 2018 11.83 11.96 11.78 11.89 231,193 +0.07(+0.57%)
Jun 25, 2018 11.83 11.86 11.70 11.83 296,764 +0.00(+0.00%)
Jun 22, 2018 11.72 11.89 11.69 11.83 306,265 +0.03(+0.29%)
Jun 21, 2018 11.59 11.86 11.52 11.79 424,809 +0.14(+1.16%)
Jun 20, 2018 11.56 11.70 11.56 11.66 129,225 +0.10(+0.88%)
Jun 19, 2018 11.59 11.60 11.52 11.56 197,132 -0.03(-0.29%)
Jun 18, 2018 11.49 11.59 11.49 11.59 212,661 +0.10(+0.88%)
Jun 15, 2018 11.62 11.49 11.49 264,145 -0.14(-1.16%)
Jun 14, 2018 11.66 11.72 11.56 11.62 201,058 -0.03(-0.29%)
Jun 13, 2018 11.76 11.83 11.62 11.66 216,688 -0.10(-0.86%)
Jun 12, 2018 11.89 11.93 11.72 11.76 249,320 -0.14(-1.14%)
Jun 11, 2018 11.69 11.93 11.62 11.89 514,955 +0.30(+2.62%)
Jun 08, 2018 11.42 11.62 11.42 11.59 221,074 +0.17(+1.48%)
Jun 07, 2018 11.35 11.49 11.32 11.42 205,845 +0.14(+1.20%)
Jun 06, 2018 11.42 11.25 11.29 174,705 +0.00(+0.00%)
Jun 05, 2018 11.39 11.40 11.22 11.29 181,674 -0.07(-0.59%)
Jun 04, 2018 11.35 11.42 11.29 11.35 201,919 +0.03(+0.30%)
Jun 01, 2018 11.18 11.32 11.15 11.32 165,016 +0.20(+1.82%)
May 31, 2018 11.18 11.25 11.02 11.12 235,492 -0.07(-0.60%)
May 30, 2018 11.29 11.29 11.15 11.18 200,845 +0.00(+0.00%)
May 29, 2018 11.35 11.39 11.15 11.18 293,485 -0.07(-0.60%)
May 25, 2018 11.25 11.25 11.25 0 +0.10(+0.91%)
May 24, 2018 11.15 11.22 11.10 11.15 235,144 +0.03(+0.30%)
May 23, 2018 10.81 11.15 10.74 11.12 509,436 +0.34(+3.13%)
May 22, 2018 10.61 10.81 10.54 10.78 587,197 +0.30(+2.90%)
May 21, 2018 10.51 10.58 10.41 10.47 310,928 +0.07(+0.65%)
May 18, 2018 10.44 10.54 10.37 10.41 210,431 +0.00(+0.00%)
May 17, 2018 10.51 10.54 10.37 10.41 240,977 -0.07(-0.64%)
May 16, 2018 10.51 10.58 10.44 10.47 313,822 -0.07(-0.64%)
May 15, 2018 10.54 10.68 10.49 10.54 320,956 -0.03(-0.32%)
May 14, 2018 10.61 10.68 10.47 10.58 242,015 -0.03(-0.32%)
May 11, 2018 10.61 10.69 10.58 10.61 194,131 -0.03(-0.32%)
May 10, 2018 10.68 10.71 10.58 10.64 212,330 +0.03(+0.32%)
May 09, 2018 10.85 10.85 10.54 10.61 246,448 -0.20(-1.87%)
May 08, 2018 10.74 10.83 10.68 10.81 232,489 +0.07(+0.63%)
May 07, 2018 10.37 10.85 10.37 10.74 671,779 +0.34(+3.25%)
May 04, 2018 10.44 10.51 10.27 10.41 234,996 -0.07(-0.64%)
May 03, 2018 10.47 10.64 10.24 10.47 252,651 -0.07(-0.64%)
May 02, 2018 10.54 10.64 10.44 10.54 178,038 +0.00(+0.00%)
May 01, 2018 10.54 10.61 10.41 10.54 162,858 +0.07(+0.65%)
Apr 30, 2018 10.37 10.61 10.37 10.47 312,083 +0.14(+1.31%)
Apr 27, 2018 10.20 10.47 10.00 10.34 599,466 +0.20(+2.00%)
Apr 26, 2018 10.58 10.58 9.866 10.14 1,039,883 -0.37(-3.54%)
Apr 25, 2018 10.85 10.91 10.41 10.51 999,702 -0.41(-3.72%)
Apr 24, 2018 10.98 11.03 10.74 10.91 337,539 -0.07(-0.62%)
Apr 23, 2018 10.95 11.05 10.85 10.98 330,258 +0.00(+0.00%)
Apr 20, 2018 10.88 11.02 10.85 10.98 227,061 +0.07(+0.62%)
Apr 19, 2018 10.88 10.98 10.82 10.91 178,708 +0.03(+0.31%)
Apr 18, 2018 10.98 11.02 10.88 10.88 224,325 -0.09(-0.86%)
Apr 17, 2018 11.14 11.14 10.94 10.97 281,481 -0.13(-1.19%)
Apr 16, 2018 10.94 11.14 10.88 11.11 344,481 +0.26(+2.44%)
Apr 13, 2018 10.94 10.99 10.84 10.84 108,175 -0.13(-1.20%)
Apr 12, 2018 10.88 10.97 10.81 10.97 115,859 +0.13(+1.22%)
Apr 11, 2018 10.74 10.88 10.74 10.84 110,137 +0.03(+0.31%)
Apr 10, 2018 10.74 10.91 10.74 10.81 166,054 +0.07(+0.62%)
Apr 09, 2018 10.78 10.84 10.73 10.74 176,536 -0.07(-0.61%)
Apr 06, 2018 10.94 10.99 10.78 10.81 238,272 -0.07(-0.61%)
Apr 05, 2018 10.91 10.97 10.81 10.88 117,947 +0.00(+0.00%)
Apr 04, 2018 10.64 10.94 10.64 10.88 203,845 +0.13(+1.23%)
Apr 03, 2018 10.64 10.78 10.64 10.74 205,658 +0.03(+0.31%)
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.