Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.66 14.26 13.48 14.22 1,249,482 -0.13(-0.92%)
Feb 27, 2020 14.61 14.74 13.46 14.35 1,266,482 -0.61(-4.10%)
Feb 26, 2020 15.23 15.39 14.78 14.96 799,148 -0.32(-2.08%)
Feb 25, 2020 16.06 16.08 15.24 15.28 682,139 -0.68(-4.28%)
Feb 24, 2020 15.99 16.52 15.63 15.96 740,922 -0.68(-4.10%)
Feb 21, 2020 17.62 17.65 16.37 16.65 736,255 -1.12(-6.33%)
Feb 20, 2020 17.48 17.88 17.48 17.77 194,583 +0.29(+1.64%)
Feb 19, 2020 17.58 17.69 17.48 17.48 239,294 -0.06(-0.35%)
Feb 18, 2020 17.69 17.77 17.27 17.55 260,016 -0.26(-1.48%)
Feb 14, 2020 18.07 18.11 17.62 17.81 255,001 -0.29(-1.63%)
Feb 13, 2020 18.03 18.10 17.79 18.10 246,661 -0.02(-0.09%)
Feb 12, 2020 18.04 18.22 17.90 18.12 217,148 +0.04(+0.21%)
Feb 11, 2020 18.02 18.40 17.70 18.08 334,098 +0.09(+0.47%)
Feb 10, 2020 17.68 18.00 17.61 18.00 150,364 +0.29(+1.62%)
Feb 07, 2020 18.06 18.06 17.62 17.71 201,758 -0.37(-2.06%)
Feb 06, 2020 18.07 18.34 17.89 18.08 214,129 +0.16(+0.91%)
Feb 05, 2020 17.84 18.01 17.76 17.92 183,690 +0.16(+0.87%)
Feb 04, 2020 17.65 17.96 17.51 17.76 284,602 +0.16(+0.93%)
Feb 03, 2020 18.04 18.41 17.45 17.60 562,745 -0.47(-2.58%)
Jan 31, 2020 18.38 18.59 18.01 18.07 191,186 -0.37(-2.02%)
Jan 30, 2020 18.35 18.54 18.25 18.44 132,114 +0.01(+0.04%)
Jan 29, 2020 18.73 18.73 18.40 18.43 99,552 -0.20(-1.08%)
Jan 28, 2020 18.49 18.76 18.41 18.63 177,842 +0.13(+0.71%)
Jan 27, 2020 18.10 18.52 17.92 18.50 232,029 +0.09(+0.46%)
Jan 24, 2020 18.79 18.90 18.35 18.41 200,468 -0.38(-2.02%)
Jan 23, 2020 18.78 18.86 18.48 18.79 233,233 +0.15(+0.79%)
Jan 22, 2020 18.27 18.66 18.24 18.65 293,299 +0.33(+1.78%)
Jan 21, 2020 18.21 18.49 18.10 18.32 362,862 +0.19(+1.03%)
Jan 17, 2020 18.59 18.59 17.51 18.14 1,016,912 -0.61(-3.27%)
Jan 16, 2020 19.40 19.45 18.73 18.75 471,781 -0.57(-2.93%)
Jan 15, 2020 19.16 19.35 19.16 19.31 276,086 +0.04(+0.20%)
Jan 14, 2020 19.19 19.42 19.12 19.28 438,651 +0.16(+0.84%)
Jan 13, 2020 19.05 19.25 18.97 19.12 253,298 +0.11(+0.60%)
Jan 10, 2020 19.13 19.22 18.92 19.00 381,896 -0.13(-0.68%)
Jan 09, 2020 19.39 19.55 19.12 19.13 252,127 -0.13(-0.67%)
Jan 08, 2020 19.19 19.46 19.14 19.26 199,943 -0.08(-0.40%)
Jan 07, 2020 19.12 19.50 18.92 19.34 292,683 +0.28(+1.48%)
Jan 06, 2020 19.30 19.32 18.94 19.05 268,854 -0.38(-1.97%)
Jan 03, 2020 19.02 19.72 19.00 19.44 409,885 +0.23(+1.19%)
Jan 02, 2020 19.12 19.25 18.96 19.21 352,412 +0.20(+1.05%)
Dec 31, 2019 18.95 19.06 18.74 19.01 280,929 -0.05(-0.28%)
Dec 30, 2019 19.06 19.16 18.82 19.06 248,455 +0.00(+0.00%)
Dec 27, 2019 20.16 20.16 18.96 19.06 588,016 -0.97(-4.85%)
Dec 26, 2019 18.53 20.04 18.50 20.03 756,432 +1.50(+8.09%)
Dec 24, 2019 18.60 18.63 18.35 18.53 223,645 -0.18(-0.94%)
Dec 23, 2019 18.93 19.04 18.64 18.71 251,697 -0.25(-1.33%)
Dec 20, 2019 19.10 19.21 18.89 18.96 237,900 -0.12(-0.64%)
Dec 19, 2019 19.08 19.36 18.99 19.08 317,250 +0.02(+0.08%)
Dec 18, 2019 18.73 19.24 18.73 19.07 359,752 +0.44(+2.34%)
Dec 17, 2019 19.03 19.05 18.54 18.63 352,561 -0.44(-2.29%)
Dec 16, 2019 19.24 19.43 19.01 19.07 307,498 -0.03(-0.16%)
Dec 13, 2019 19.12 19.18 18.87 19.10 252,418 +0.10(+0.52%)
Dec 12, 2019 18.75 19.15 18.74 19.00 333,232 +0.32(+1.72%)
Dec 11, 2019 18.69 18.80 18.60 18.68 438,209 -0.05(-0.29%)
Dec 10, 2019 18.96 19.08 18.67 18.73 415,590 -0.12(-0.65%)
Dec 09, 2019 18.56 19.04 18.52 18.86 662,640 +0.66(+3.61%)
Dec 06, 2019 18.01 18.27 17.98 18.20 235,415 +0.28(+1.58%)
Dec 05, 2019 17.65 17.96 17.59 17.91 209,044 +0.32(+1.83%)
Dec 04, 2019 17.69 17.82 17.49 17.59 230,872 -0.02(-0.09%)
Dec 03, 2019 17.23 17.66 17.13 17.61 303,318 +0.10(+0.57%)
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.