Skip to main content

Compass Diversified Holdings (NY: CODI )

21.55 +0.22 (+1.03%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.742 8.846 8.487 8.577 590,502 -0.16(-1.81%)
Dec 28, 2018 8.666 8.880 8.660 8.735 573,228 +0.08(+0.88%)
Dec 27, 2018 8.715 8.797 8.474 8.660 418,304 -0.06(-0.71%)
Dec 26, 2018 8.108 8.749 8.108 8.722 651,104 +0.68(+8.39%)
Dec 24, 2018 8.315 8.536 7.991 8.046 601,679 -0.49(-5.73%)
Dec 21, 2018 8.715 8.811 8.494 8.536 727,385 -0.21(-2.44%)
Dec 20, 2018 9.252 9.259 8.708 8.749 676,812 -0.53(-5.72%)
Dec 19, 2018 9.300 9.555 9.162 9.280 350,011 -0.01(-0.15%)
Dec 18, 2018 9.286 9.335 9.128 9.293 532,939 +0.14(+1.50%)
Dec 17, 2018 9.335 9.404 9.073 9.156 654,708 -0.21(-2.21%)
Dec 14, 2018 9.472 9.596 9.307 9.362 538,245 -0.14(-1.52%)
Dec 13, 2018 9.714 9.741 9.335 9.507 713,613 -0.15(-1.57%)
Dec 12, 2018 9.920 9.923 9.658 9.658 429,909 -0.09(-0.92%)
Dec 11, 2018 10.06 10.11 9.714 9.748 347,323 -0.22(-2.21%)
Dec 10, 2018 9.913 10.16 9.817 9.968 413,519 -0.01(-0.14%)
Dec 07, 2018 10.18 10.18 9.886 9.982 560,744 -0.14(-1.43%)
Dec 06, 2018 10.30 10.32 9.865 10.13 438,227 -0.19(-1.87%)
Dec 04, 2018 10.57 10.58 10.31 10.32 214,398 -0.25(-2.41%)
Dec 03, 2018 10.54 10.62 10.51 10.57 213,233 +0.04(+0.39%)
Nov 30, 2018 10.60 10.65 10.52 10.53 137,029 -0.06(-0.59%)
Nov 29, 2018 10.50 10.63 10.48 10.60 247,462 +0.06(+0.52%)
Nov 28, 2018 10.41 10.55 10.34 10.54 194,665 +0.13(+1.26%)
Nov 27, 2018 10.45 10.53 10.33 10.41 204,727 -0.02(-0.20%)
Nov 26, 2018 10.44 10.55 10.42 10.43 279,308 +0.01(+0.13%)
Nov 23, 2018 10.37 10.50 10.36 10.42 57,917 -0.07(-0.66%)
Nov 21, 2018 10.49 10.49 10.49 0 +0.18(+1.74%)
Nov 20, 2018 10.37 10.49 10.30 10.31 292,887 -0.12(-1.12%)
Nov 19, 2018 10.46 10.57 10.40 10.42 259,825 -0.05(-0.46%)
Nov 16, 2018 10.46 10.55 10.44 10.47 163,157 -0.02(-0.20%)
Nov 15, 2018 10.41 10.58 10.41 10.49 154,365 +0.01(+0.13%)
Nov 14, 2018 10.64 10.66 10.45 10.48 170,010 -0.12(-1.17%)
Nov 13, 2018 10.80 10.86 10.57 10.60 216,703 -0.20(-1.85%)
Nov 12, 2018 10.68 10.84 10.68 10.80 209,107 +0.12(+1.10%)
Nov 09, 2018 10.80 10.80 10.63 10.68 253,300 -0.11(-1.02%)
Nov 08, 2018 11.13 11.13 10.79 10.80 369,682 -0.28(-2.55%)
Nov 07, 2018 10.71 11.09 10.55 11.08 498,630 +0.61(+5.86%)
Nov 06, 2018 10.52 10.52 10.25 10.46 381,511 -0.08(-0.72%)
Nov 05, 2018 9.989 10.71 9.927 10.54 936,101 +0.57(+5.74%)
Nov 02, 2018 10.33 10.40 9.686 9.968 1,287,114 -0.35(-3.40%)
Nov 01, 2018 10.80 10.88 10.28 10.32 758,918 -0.57(-5.25%)
Oct 31, 2018 10.99 10.99 10.89 10.89 257,717 -0.04(-0.38%)
Oct 30, 2018 10.95 11.03 10.89 10.93 377,736 -0.04(-0.38%)
Oct 29, 2018 11.19 11.22 10.88 10.97 339,721 -0.17(-1.48%)
Oct 26, 2018 11.22 11.22 11.07 11.14 353,749 -0.06(-0.49%)
Oct 25, 2018 11.19 11.37 11.13 11.19 282,861 +0.10(+0.93%)
Oct 24, 2018 11.33 11.40 11.04 11.09 324,208 -0.32(-2.84%)
Oct 23, 2018 11.37 11.49 11.26 11.42 348,840 -0.03(-0.30%)
Oct 22, 2018 11.68 11.68 11.44 11.45 215,004 -0.21(-1.83%)
Oct 19, 2018 11.75 11.77 11.64 11.66 204,672 -0.09(-0.76%)
Oct 18, 2018 11.80 11.90 11.72 11.75 244,422 -0.04(-0.35%)
Oct 17, 2018 11.86 11.96 11.66 11.79 387,760 -0.10(-0.81%)
Oct 16, 2018 11.78 11.92 11.70 11.89 368,759 +0.16(+1.38%)
Oct 15, 2018 11.64 11.78 11.64 11.73 164,482 +0.05(+0.46%)
Oct 12, 2018 11.84 11.86 11.57 11.67 240,801 -0.09(-0.80%)
Oct 11, 2018 11.88 11.92 11.71 11.77 304,884 -0.14(-1.19%)
Oct 10, 2018 12.03 12.07 11.90 11.91 205,039 -0.11(-0.90%)
Oct 09, 2018 12.03 12.07 11.94 12.02 135,097 -0.01(-0.06%)
Oct 08, 2018 11.97 12.03 11.93 12.03 183,455 +0.07(+0.56%)
Oct 05, 2018 12.01 12.03 11.96 11.96 264,511 -0.04(-0.34%)
Oct 04, 2018 12.08 12.08 11.95 12.00 133,079 -0.07(-0.61%)
Oct 03, 2018 12.11 12.14 12.05 12.07 196,608 -0.02(-0.17%)
Oct 02, 2018 12.19 12.19 12.05 12.09 194,662 -0.05(-0.44%)
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.