Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.45 10.45 10.45 0 +0.03(+0.28%)
Dec 29, 2016 10.30 10.45 10.21 10.42 590,314 +0.12(+1.13%)
Dec 28, 2016 10.36 10.45 10.21 10.30 577,705 -0.18(-1.67%)
Dec 27, 2016 10.39 10.48 10.15 10.48 875,570 -0.03(-0.28%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.03(+0.28%)
Dec 22, 2016 10.39 10.50 10.27 10.48 604,941 +0.00(+0.00%)
Dec 21, 2016 10.33 10.50 10.10 10.48 1,206,082 +0.15(+1.41%)
Dec 20, 2016 10.24 10.33 10.19 10.33 557,288 +0.09(+0.85%)
Dec 19, 2016 10.15 10.30 10.10 10.24 494,432 +0.09(+0.86%)
Dec 16, 2016 9.979 10.21 9.892 10.15 620,792 +0.03(+0.29%)
Dec 15, 2016 10.21 10.21 9.927 10.12 876,230 -0.03(-0.29%)
Dec 14, 2016 10.36 10.45 10.10 10.15 1,402,319 -0.29(-2.79%)
Dec 13, 2016 10.53 10.56 10.36 10.45 632,073 -0.06(-0.56%)
Dec 12, 2016 10.42 10.59 10.42 10.50 763,995 +0.00(+0.00%)
Dec 09, 2016 10.48 10.50 10.04 10.50 1,446,955 +0.03(+0.28%)
Dec 08, 2016 10.53 10.68 10.36 10.48 5,508,715 -0.79(-6.99%)
Dec 07, 2016 11.29 11.38 11.15 11.26 293,854 +0.00(+0.00%)
Dec 06, 2016 11.09 11.29 11.03 11.26 187,257 +0.23(+2.12%)
Dec 05, 2016 11.18 11.18 11.00 11.03 149,102 -0.06(-0.53%)
Dec 02, 2016 11.15 11.23 10.96 11.09 281,834 -0.06(-0.52%)
Dec 01, 2016 11.06 11.23 11.00 11.15 252,564 +0.15(+1.33%)
Nov 30, 2016 10.97 11.06 10.94 11.00 209,760 +0.00(+0.00%)
Nov 29, 2016 11.23 11.23 10.97 11.00 208,019 -0.18(-1.57%)
Nov 28, 2016 11.23 11.26 11.11 11.18 187,070 -0.09(-0.78%)
Nov 25, 2016 11.09 11.26 11.07 11.26 206,461 +0.20(+1.85%)
Nov 23, 2016 11.06 11.06 11.06 0 +0.18(+1.61%)
Nov 22, 2016 10.83 10.94 10.78 10.88 283,840 +0.06(+0.54%)
Nov 21, 2016 10.85 10.91 10.80 10.83 324,348 -0.09(-0.80%)
Nov 18, 2016 10.91 10.91 10.83 10.91 245,425 +0.00(+0.00%)
Nov 17, 2016 11.03 11.09 10.88 10.91 366,036 -0.15(-1.32%)
Nov 16, 2016 11.00 11.09 10.91 11.06 186,976 +0.06(+0.53%)
Nov 15, 2016 10.94 11.06 10.80 11.00 162,151 +0.12(+1.07%)
Nov 14, 2016 11.09 11.18 10.77 10.88 382,209 -0.18(-1.58%)
Nov 11, 2016 10.77 11.09 10.77 11.06 379,447 +0.29(+2.71%)
Nov 10, 2016 10.88 10.97 10.74 10.77 387,843 +0.03(+0.27%)
Nov 09, 2016 10.50 10.85 10.45 10.74 277,308 +0.18(+1.66%)
Nov 08, 2016 10.59 10.62 10.45 10.56 258,788 +0.09(+0.84%)
Nov 07, 2016 10.50 10.65 10.42 10.48 224,063 +0.09(+0.84%)
Nov 04, 2016 10.53 10.59 10.39 10.39 275,778 -0.03(-0.28%)
Nov 03, 2016 10.85 10.88 10.33 10.42 638,392 -0.32(-2.99%)
Nov 02, 2016 10.71 10.80 10.65 10.74 174,409 -0.06(-0.54%)
Nov 01, 2016 10.74 10.81 10.65 10.80 203,574 +0.12(+1.09%)
Oct 31, 2016 10.94 10.94 10.62 10.68 324,266 -0.20(-1.88%)
Oct 28, 2016 10.80 10.93 10.65 10.88 312,210 +0.09(+0.81%)
Oct 27, 2016 10.88 10.94 10.74 10.80 341,400 -0.06(-0.54%)
Oct 26, 2016 10.85 10.88 10.80 10.85 299,818 -0.03(-0.27%)
Oct 25, 2016 10.85 10.88 10.74 10.88 353,808 +0.06(+0.54%)
Oct 24, 2016 10.71 10.85 10.71 10.83 581,439 +0.09(+0.81%)
Oct 21, 2016 10.42 10.91 10.38 10.74 1,263,268 +0.36(+3.49%)
Oct 20, 2016 10.14 10.39 10.11 10.38 387,773 +0.18(+1.77%)
Oct 19, 2016 10.27 10.29 10.20 10.20 228,111 -0.12(-1.19%)
Oct 18, 2016 10.16 10.40 10.12 10.32 225,369 +0.16(+1.61%)
Oct 17, 2016 10.23 10.28 10.08 10.15 425,794 -0.08(-0.78%)
Oct 14, 2016 10.16 10.24 10.15 10.23 253,090 +0.10(+0.96%)
Oct 13, 2016 10.16 10.16 10.07 10.14 324,323 +0.00(+0.00%)
Oct 12, 2016 10.06 10.15 10.03 10.14 220,615 +0.07(+0.68%)
Oct 11, 2016 10.09 10.09 10.01 10.07 211,153 +0.03(+0.34%)
Oct 10, 2016 10.05 10.10 10.01 10.03 143,591 +0.01(+0.06%)
Oct 07, 2016 10.02 10.04 9.957 10.03 145,772 +0.05(+0.52%)
Oct 06, 2016 9.988 10.02 9.920 9.977 117,752 +0.01(+0.11%)
Oct 05, 2016 10.02 10.03 9.903 9.965 193,865 -0.02(-0.17%)
Oct 04, 2016 9.943 10.02 9.931 9.983 245,838 +0.03(+0.34%)
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.