Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.88 10.98 10.79 10.85 187,202 +0.03(+0.29%)
Aug 30, 2017 10.94 10.98 10.85 10.82 181,425 -0.10(-0.87%)
Aug 29, 2017 10.91 11.01 10.88 10.91 184,894 -0.10(-0.86%)
Aug 28, 2017 11.01 11.04 10.91 11.01 126,909 +0.00(+0.00%)
Aug 25, 2017 10.82 11.07 10.79 11.01 317,361 +0.22(+2.06%)
Aug 24, 2017 10.91 10.94 10.79 10.79 162,518 -0.16(-1.45%)
Aug 23, 2017 10.91 10.99 10.91 10.94 180,763 +0.00(+0.00%)
Aug 22, 2017 10.91 11.01 10.87 10.94 166,946 +0.06(+0.58%)
Aug 21, 2017 10.82 10.91 10.75 10.88 247,771 +0.03(+0.29%)
Aug 18, 2017 10.82 10.85 10.77 10.85 150,289 -0.03(-0.29%)
Aug 17, 2017 10.91 10.91 10.82 10.88 265,972 -0.03(-0.29%)
Aug 16, 2017 11.01 11.01 10.88 10.91 119,808 -0.06(-0.58%)
Aug 15, 2017 11.04 11.04 10.88 10.98 201,575 +0.00(+0.00%)
Aug 14, 2017 10.98 11.04 10.88 10.98 148,860 +0.03(+0.29%)
Aug 11, 2017 10.88 11.04 10.47 10.94 385,464 +0.00(+0.00%)
Aug 10, 2017 11.01 11.07 10.94 10.94 214,423 -0.06(-0.58%)
Aug 09, 2017 11.04 11.04 10.94 11.01 103,708 -0.03(-0.29%)
Aug 08, 2017 11.07 11.10 10.98 11.04 187,632 -0.03(-0.29%)
Aug 07, 2017 11.13 11.18 11.01 11.07 223,008 -0.06(-0.57%)
Aug 04, 2017 11.10 11.17 11.04 11.13 282,902 +0.06(+0.57%)
Aug 03, 2017 10.94 11.07 10.91 11.07 160,220 +0.06(+0.58%)
Aug 02, 2017 10.98 11.07 10.95 11.01 151,723 +0.03(+0.29%)
Aug 01, 2017 11.10 11.13 10.92 10.98 248,541 -0.13(-1.14%)
Jul 31, 2017 11.04 11.10 10.98 11.10 173,445 +0.06(+0.57%)
Jul 28, 2017 11.13 11.13 10.98 11.04 225,735 +0.00(+0.00%)
Jul 27, 2017 11.04 11.10 10.98 11.04 232,876 +0.00(+0.00%)
Jul 26, 2017 11.04 11.04 10.94 11.04 237,759 +0.00(+0.00%)
Jul 25, 2017 11.04 11.04 10.98 11.04 369,003 +0.03(+0.29%)
Jul 24, 2017 10.98 11.07 10.94 11.01 190,715 +0.03(+0.29%)
Jul 21, 2017 11.04 11.07 10.92 10.98 195,240 +0.00(+0.00%)
Jul 20, 2017 11.01 11.01 10.94 10.98 251,894 +0.03(+0.29%)
Jul 19, 2017 11.04 11.07 10.91 10.94 248,797 -0.06(-0.58%)
Jul 18, 2017 10.94 11.10 10.87 11.01 231,198 +0.01(+0.06%)
Jul 17, 2017 11.03 11.06 10.97 11.00 483,538 -0.03(-0.28%)
Jul 14, 2017 10.85 11.06 10.85 11.03 345,443 +0.22(+2.01%)
Jul 13, 2017 10.85 10.88 10.75 10.82 225,188 +0.03(+0.29%)
Jul 12, 2017 10.91 10.94 10.78 10.78 199,273 -0.12(-1.14%)
Jul 11, 2017 11.03 11.09 10.82 10.91 425,502 -0.09(-0.85%)
Jul 10, 2017 11.03 11.13 10.93 11.00 448,415 +0.00(+0.00%)
Jul 07, 2017 10.63 11.03 10.60 11.00 412,874 +0.37(+3.51%)
Jul 06, 2017 10.75 10.75 10.60 10.63 328,913 -0.06(-0.58%)
Jul 05, 2017 10.85 10.94 10.66 10.69 227,419 -0.19(-1.71%)
Jul 03, 2017 10.88 10.97 10.86 10.88 127,045 +0.03(+0.29%)
Jun 30, 2017 10.78 10.85 10.75 10.85 162,441 +0.09(+0.87%)
Jun 29, 2017 10.69 10.78 10.57 10.75 139,596 +0.09(+0.88%)
Jun 28, 2017 10.66 10.78 10.57 10.66 295,488 +0.00(+0.00%)
Jun 27, 2017 10.63 10.69 10.55 10.66 279,330 +0.03(+0.29%)
Jun 26, 2017 10.60 10.69 10.57 10.63 185,938 +0.06(+0.59%)
Jun 23, 2017 10.54 10.59 10.47 10.57 232,286 +0.06(+0.59%)
Jun 22, 2017 10.47 10.54 10.38 10.50 201,485 +0.00(+0.00%)
Jun 21, 2017 10.50 10.59 10.44 10.50 195,604 +0.03(+0.30%)
Jun 20, 2017 10.47 10.54 10.44 10.47 153,807 -0.03(-0.30%)
Jun 19, 2017 10.63 10.66 10.44 10.50 191,047 -0.12(-1.17%)
Jun 16, 2017 10.57 10.66 10.50 10.63 276,607 +0.12(+1.18%)
Jun 15, 2017 10.50 10.57 10.44 10.50 144,001 -0.06(-0.59%)
Jun 14, 2017 10.44 10.57 10.42 10.57 210,612 +0.06(+0.59%)
Jun 13, 2017 10.44 10.50 10.35 10.50 181,012 +0.12(+1.20%)
Jun 12, 2017 10.47 10.54 10.35 10.38 200,180 -0.09(-0.89%)
Jun 09, 2017 10.41 10.54 10.36 10.47 399,767 +0.09(+0.90%)
Jun 08, 2017 10.29 10.40 10.26 10.38 256,253 +0.16(+1.52%)
Jun 07, 2017 10.16 10.29 10.16 10.22 256,810 +0.09(+0.92%)
Jun 06, 2017 10.13 10.16 10.07 10.13 180,351 +0.00(+0.00%)
Jun 05, 2017 10.04 10.15 10.04 10.13 192,631 +0.09(+0.93%)
Jun 02, 2017 10.10 10.19 10.01 10.04 199,881 -0.09(-0.92%)
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.