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 (%)
Apr 30, 2019 12.01 12.01 11.76 11.93 138,078 -0.04(-0.30%)
Apr 29, 2019 11.90 12.03 11.85 11.97 98,644 -0.02(-0.18%)
Apr 26, 2019 11.94 12.03 11.90 11.99 208,483 +0.15(+1.28%)
Apr 25, 2019 11.93 11.97 11.72 11.84 217,933 -0.05(-0.42%)
Apr 24, 2019 11.82 11.96 11.73 11.89 164,843 +0.10(+0.86%)
Apr 23, 2019 11.61 11.79 11.56 11.79 181,502 +0.17(+1.49%)
Apr 22, 2019 11.65 11.65 11.43 11.61 161,096 +0.01(+0.06%)
Apr 18, 2019 11.72 11.72 11.46 11.61 177,848 -0.09(-0.74%)
Apr 17, 2019 11.83 11.83 11.63 11.69 303,228 -0.10(-0.86%)
Apr 16, 2019 11.79 11.88 11.69 11.79 392,743 +0.08(+0.66%)
Apr 15, 2019 11.65 11.80 11.61 11.72 300,091 +0.13(+1.10%)
Apr 12, 2019 11.57 11.61 11.51 11.59 142,946 +0.07(+0.61%)
Apr 11, 2019 11.51 11.54 11.46 11.52 120,148 +0.02(+0.18%)
Apr 10, 2019 11.44 11.60 11.39 11.50 158,339 +0.08(+0.74%)
Apr 09, 2019 11.54 11.54 11.40 11.41 121,435 -0.13(-1.10%)
Apr 08, 2019 11.47 11.60 11.43 11.54 179,277 +0.07(+0.62%)
Apr 05, 2019 11.24 11.51 11.24 11.47 267,617 +0.28(+2.52%)
Apr 04, 2019 11.22 11.29 11.15 11.19 195,067 -0.04(-0.38%)
Apr 03, 2019 11.39 11.39 11.22 11.23 162,785 -0.07(-0.62%)
Apr 02, 2019 11.18 11.39 11.12 11.30 173,938 +0.12(+1.07%)
Apr 01, 2019 11.11 11.22 11.09 11.18 236,141 +0.11(+0.96%)
Mar 29, 2019 11.11 11.14 11.05 11.07 186,156 +0.04(+0.32%)
Mar 28, 2019 11.12 11.17 11.03 11.04 159,639 -0.08(-0.70%)
Mar 27, 2019 11.08 11.22 11.03 11.12 312,423 +0.06(+0.51%)
Mar 26, 2019 11.19 11.19 11.03 11.06 225,459 -0.08(-0.76%)
Mar 25, 2019 11.22 11.22 11.05 11.15 160,916 -0.04(-0.32%)
Mar 22, 2019 11.32 11.35 11.07 11.18 214,349 -0.27(-2.34%)
Mar 21, 2019 11.29 11.50 11.29 11.45 109,169 +0.17(+1.50%)
Mar 20, 2019 11.40 11.41 11.26 11.28 162,345 -0.19(-1.66%)
Mar 19, 2019 11.46 11.58 11.42 11.47 124,828 -0.04(-0.31%)
Mar 18, 2019 11.50 11.58 11.45 11.51 176,279 +0.00(+0.00%)
Mar 15, 2019 11.26 11.52 11.22 11.51 429,832 +0.26(+2.32%)
Mar 14, 2019 11.19 11.29 11.12 11.24 85,369 +0.11(+0.95%)
Mar 13, 2019 11.23 11.24 11.13 11.14 130,104 -0.11(-0.94%)
Mar 12, 2019 11.27 11.33 11.20 11.24 126,497 -0.01(-0.13%)
Mar 11, 2019 11.19 11.32 11.16 11.26 204,011 +0.13(+1.14%)
Mar 08, 2019 10.95 11.16 10.94 11.13 110,362 +0.05(+0.45%)
Mar 07, 2019 11.10 11.17 11.01 11.08 160,205 -0.10(-0.88%)
Mar 06, 2019 11.25 11.29 11.09 11.18 218,717 -0.10(-0.88%)
Mar 05, 2019 11.29 11.32 11.20 11.28 179,244 -0.06(-0.56%)
Mar 04, 2019 11.35 11.36 11.23 11.34 367,986 +0.03(+0.25%)
Mar 01, 2019 11.17 11.33 11.16 11.31 264,642 +0.20(+1.84%)
Feb 28, 2019 10.94 11.25 10.76 11.11 352,446 -0.16(-1.44%)
Feb 27, 2019 11.29 11.35 11.12 11.27 185,129 +0.03(+0.25%)
Feb 26, 2019 11.36 11.39 11.15 11.24 222,355 -0.13(-1.12%)
Feb 25, 2019 11.50 11.55 11.37 11.37 234,167 -0.13(-1.17%)
Feb 22, 2019 11.47 11.53 11.42 11.51 264,926 +0.04(+0.37%)
Feb 21, 2019 11.43 11.51 11.30 11.46 199,633 +0.09(+0.81%)
Feb 20, 2019 11.61 11.62 11.12 11.37 653,524 +0.30(+2.74%)
Feb 19, 2019 11.16 11.16 11.00 11.07 263,418 -0.11(-0.95%)
Feb 15, 2019 11.22 11.22 11.12 11.17 174,964 +0.01(+0.13%)
Feb 14, 2019 11.16 11.21 11.12 11.16 201,244 +0.01(+0.13%)
Feb 13, 2019 11.22 11.22 11.08 11.15 404,239 +0.16(+1.41%)
Feb 12, 2019 10.93 11.17 10.89 10.99 398,097 +0.13(+1.17%)
Feb 11, 2019 10.92 10.92 10.82 10.86 252,694 -0.04(-0.32%)
Feb 08, 2019 10.87 10.92 10.83 10.90 148,896 +0.02(+0.19%)
Feb 07, 2019 10.89 10.93 10.83 10.88 173,080 -0.02(-0.19%)
Feb 06, 2019 10.90 10.93 10.80 10.90 258,094 +0.11(+0.98%)
Feb 05, 2019 10.68 10.79 10.66 10.79 115,683 +0.13(+1.26%)
Feb 04, 2019 10.62 10.69 10.60 10.66 228,764 -0.01(-0.13%)
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.