Skip to main content

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.18 10.59 9.867 10.17 520,436 -0.12(-1.18%)
Mar 30, 2020 10.36 10.62 9.883 10.29 288,695 -0.07(-0.66%)
Mar 27, 2020 10.39 10.80 10.25 10.36 337,931 -0.11(-1.09%)
Mar 26, 2020 10.02 10.83 9.943 10.47 455,905 +0.44(+4.39%)
Mar 25, 2020 9.791 11.04 9.685 10.03 592,617 +0.29(+2.96%)
Mar 24, 2020 9.351 10.00 9.351 9.746 453,556 +0.68(+7.45%)
Mar 23, 2020 9.116 9.435 8.577 9.070 735,373 -0.43(-4.48%)
Mar 20, 2020 9.685 10.47 9.344 9.495 743,316 -0.07(-0.71%)
Mar 19, 2020 8.463 10.37 8.182 9.564 812,627 +1.10(+13.00%)
Mar 18, 2020 10.54 10.60 8.239 8.463 1,313,283 -2.30(-21.37%)
Mar 17, 2020 11.23 11.45 10.66 10.76 698,664 -0.39(-3.54%)
Mar 16, 2020 11.39 12.24 11.16 11.16 749,872 -1.43(-11.34%)
Mar 13, 2020 12.31 12.68 11.96 12.58 783,499 +0.71(+5.94%)
Mar 12, 2020 12.08 12.18 11.47 11.88 1,270,719 -0.86(-6.73%)
Mar 11, 2020 13.00 13.18 12.68 12.74 588,679 -0.52(-3.90%)
Mar 10, 2020 12.90 13.28 12.37 13.25 544,498 +0.85(+6.85%)
Mar 09, 2020 12.92 13.26 12.40 12.40 676,142 -1.13(-8.36%)
Mar 06, 2020 13.66 13.93 13.44 13.53 295,376 -0.43(-3.05%)
Mar 05, 2020 14.04 14.19 13.75 13.96 342,504 -0.30(-2.13%)
Mar 04, 2020 14.30 14.48 13.88 14.26 413,279 +0.03(+0.21%)
Mar 03, 2020 14.23 14.76 14.07 14.23 616,668 +0.02(+0.16%)
Mar 02, 2020 13.80 14.49 13.53 14.21 654,509 +0.30(+2.13%)
Feb 28, 2020 13.37 13.95 13.19 13.91 1,276,891 -0.13(-0.92%)
Feb 27, 2020 14.30 14.42 13.18 14.04 1,294,265 -0.60(-4.10%)
Feb 26, 2020 14.91 15.06 14.46 14.64 816,679 -0.31(-2.08%)
Feb 25, 2020 15.71 15.73 14.91 14.95 697,103 -0.67(-4.28%)
Feb 24, 2020 15.64 16.17 15.29 15.62 757,176 -0.67(-4.10%)
Feb 21, 2020 17.25 17.27 16.02 16.29 752,407 -1.10(-6.33%)
Feb 20, 2020 17.11 17.50 17.11 17.39 198,852 +0.28(+1.64%)
Feb 19, 2020 17.21 17.31 17.11 17.11 244,543 -0.06(-0.35%)
Feb 18, 2020 17.31 17.39 16.90 17.17 265,720 -0.26(-1.48%)
Feb 14, 2020 17.69 17.72 17.24 17.43 260,595 -0.29(-1.63%)
Feb 13, 2020 17.65 17.72 17.40 17.72 252,072 -0.02(-0.09%)
Feb 12, 2020 17.66 17.83 17.51 17.73 221,912 +0.04(+0.21%)
Feb 11, 2020 17.63 18.00 17.32 17.69 341,427 +0.08(+0.47%)
Feb 10, 2020 17.30 17.62 17.23 17.61 153,663 +0.28(+1.62%)
Feb 07, 2020 17.67 17.67 17.24 17.33 206,184 -0.36(-2.06%)
Feb 06, 2020 17.69 17.94 17.51 17.69 218,826 +0.16(+0.91%)
Feb 05, 2020 17.46 17.62 17.38 17.53 187,719 +0.15(+0.87%)
Feb 04, 2020 17.28 17.58 17.14 17.38 290,846 +0.16(+0.93%)
Feb 03, 2020 17.66 18.01 17.08 17.22 575,090 -0.46(-2.58%)
Jan 31, 2020 17.99 18.19 17.62 17.68 195,380 -0.36(-2.02%)
Jan 30, 2020 17.96 18.14 17.86 18.04 135,013 +0.01(+0.04%)
Jan 29, 2020 18.33 18.33 18.00 18.03 101,736 -0.20(-1.08%)
Jan 28, 2020 18.10 18.35 18.01 18.23 181,743 +0.13(+0.71%)
Jan 27, 2020 17.72 18.13 17.53 18.10 237,119 +0.08(+0.46%)
Jan 24, 2020 18.39 18.50 17.96 18.02 204,866 -0.37(-2.02%)
Jan 23, 2020 18.38 18.45 18.08 18.39 238,350 +0.14(+0.79%)
Jan 22, 2020 17.88 18.25 17.85 18.25 299,733 +0.32(+1.78%)
Jan 21, 2020 17.82 18.10 17.71 17.93 370,823 +0.18(+1.03%)
Jan 17, 2020 18.19 18.19 17.13 17.75 1,039,220 -0.60(-3.27%)
Jan 16, 2020 18.98 19.04 18.33 18.35 482,130 -0.55(-2.93%)
Jan 15, 2020 18.75 18.94 18.75 18.90 282,142 +0.04(+0.20%)
Jan 14, 2020 18.78 19.00 18.70 18.86 448,274 +0.16(+0.84%)
Jan 13, 2020 18.64 18.84 18.56 18.70 258,854 +0.11(+0.60%)
Jan 10, 2020 18.72 18.80 18.52 18.59 390,274 -0.13(-0.68%)
Jan 09, 2020 18.97 19.13 18.70 18.72 257,658 -0.13(-0.67%)
Jan 08, 2020 18.78 19.04 18.73 18.85 204,330 -0.07(-0.40%)
Jan 07, 2020 18.70 19.08 18.52 18.92 299,103 +0.28(+1.49%)
Jan 06, 2020 18.88 18.91 18.53 18.64 274,751 -0.37(-1.97%)
Jan 03, 2020 18.61 19.30 18.59 19.02 418,876 +0.22(+1.19%)
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.