Skip to main content

Compass Diversified Holdings (NY: CODI )

24.01 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.01 10.07 9.914 10.04 265,637 +0.00(+0.00%)
May 30, 2017 10.07 10.18 10.01 10.04 221,631 -0.06(-0.61%)
May 26, 2017 10.01 10.16 10.01 10.10 126,398 +0.06(+0.62%)
May 25, 2017 10.10 10.10 10.01 10.04 233,074 -0.09(-0.92%)
May 24, 2017 10.10 10.16 10.04 10.13 199,894 +0.03(+0.31%)
May 23, 2017 10.16 10.22 10.10 10.10 119,958 -0.06(-0.61%)
May 22, 2017 10.16 10.22 10.13 10.16 150,584 +0.06(+0.62%)
May 19, 2017 10.16 10.26 10.07 10.10 165,381 -0.03(-0.31%)
May 18, 2017 10.04 10.16 10.01 10.13 212,624 +0.06(+0.62%)
May 17, 2017 10.07 10.13 10.04 10.07 175,964 -0.09(-0.92%)
May 16, 2017 10.26 10.26 10.13 10.16 193,116 -0.06(-0.61%)
May 15, 2017 10.10 10.32 10.10 10.22 296,881 +0.12(+1.23%)
May 12, 2017 10.04 10.21 10.04 10.10 168,558 +0.03(+0.31%)
May 11, 2017 10.07 10.19 10.07 10.07 201,872 -0.03(-0.31%)
May 10, 2017 10.10 10.19 10.04 10.10 403,141 +0.03(+0.31%)
May 09, 2017 10.07 10.10 9.945 10.07 502,244 +0.00(+0.00%)
May 08, 2017 10.10 10.11 10.01 10.07 278,994 -0.03(-0.31%)
May 05, 2017 10.19 10.26 10.04 10.10 315,946 -0.09(-0.92%)
May 04, 2017 10.29 10.32 10.19 10.19 251,275 -0.12(-1.20%)
May 03, 2017 10.38 10.38 10.26 10.32 209,576 -0.03(-0.30%)
May 02, 2017 10.44 10.44 10.32 10.35 246,890 -0.06(-0.60%)
May 01, 2017 10.50 10.50 10.38 10.41 179,378 -0.06(-0.59%)
Apr 28, 2017 10.54 10.54 10.38 10.47 258,727 +0.03(+0.30%)
Apr 27, 2017 10.63 10.63 10.38 10.44 298,426 -0.12(-1.18%)
Apr 26, 2017 10.47 10.57 10.41 10.57 296,207 +0.12(+1.19%)
Apr 25, 2017 10.54 10.57 10.39 10.44 254,015 -0.09(-0.88%)
Apr 24, 2017 10.54 10.54 10.45 10.54 281,966 +0.09(+0.89%)
Apr 21, 2017 10.41 10.50 10.35 10.44 221,663 +0.00(+0.00%)
Apr 20, 2017 10.41 10.47 10.29 10.44 295,309 +0.06(+0.60%)
Apr 19, 2017 10.47 10.47 10.35 10.38 272,913 +0.00(+0.00%)
Apr 18, 2017 10.32 10.45 10.29 10.38 335,712 +0.01(+0.06%)
Apr 17, 2017 10.31 10.43 10.28 10.37 570,979 +0.12(+1.19%)
Apr 13, 2017 10.37 10.43 10.25 10.25 461,583 -0.09(-0.88%)
Apr 12, 2017 10.47 10.47 10.34 10.34 277,871 -0.12(-1.16%)
Apr 11, 2017 10.37 10.47 10.34 10.47 419,339 +0.12(+1.18%)
Apr 10, 2017 10.22 10.39 10.19 10.34 384,096 +0.15(+1.49%)
Apr 07, 2017 10.19 10.31 10.16 10.19 281,194 +0.00(+0.00%)
Apr 06, 2017 10.19 10.22 10.07 10.19 213,140 +0.00(+0.00%)
Apr 05, 2017 10.34 10.34 10.16 10.19 244,449 -0.03(-0.30%)
Apr 04, 2017 9.948 10.25 9.948 10.22 345,356 +0.24(+2.44%)
Apr 03, 2017 10.16 10.16 9.948 9.978 195,603 -0.12(-1.20%)
Mar 31, 2017 10.01 10.13 9.978 10.10 395,146 +0.12(+1.22%)
Mar 30, 2017 10.01 10.10 9.918 9.978 371,172 -0.03(-0.30%)
Mar 29, 2017 9.978 10.10 9.978 10.01 176,750 -0.03(-0.30%)
Mar 28, 2017 9.887 10.04 9.887 10.04 321,449 +0.09(+0.92%)
Mar 27, 2017 9.918 10.07 9.860 9.948 182,856 -0.03(-0.30%)
Mar 24, 2017 10.13 10.22 9.948 9.978 301,137 -0.09(-0.91%)
Mar 23, 2017 9.857 10.11 9.796 10.07 216,581 +0.18(+1.85%)
Mar 22, 2017 9.826 10.01 9.765 9.887 218,910 +0.03(+0.31%)
Mar 21, 2017 10.10 10.10 9.826 9.857 269,845 -0.18(-1.82%)
Mar 20, 2017 10.07 10.13 9.994 10.04 240,769 +0.00(+0.00%)
Mar 17, 2017 10.13 10.22 10.01 10.04 301,554 -0.09(-0.90%)
Mar 16, 2017 10.19 10.22 10.10 10.13 217,082 -0.03(-0.30%)
Mar 15, 2017 10.07 10.17 10.04 10.16 277,655 +0.18(+1.83%)
Mar 14, 2017 10.04 10.10 9.872 9.978 300,563 -0.09(-0.91%)
Mar 13, 2017 10.16 10.22 9.963 10.07 623,972 -0.09(-0.90%)
Mar 10, 2017 9.887 10.19 9.887 10.16 590,746 +0.27(+2.77%)
Mar 09, 2017 9.948 9.948 9.765 9.887 321,673 -0.03(-0.31%)
Mar 08, 2017 9.887 9.978 9.857 9.918 422,956 +0.06(+0.62%)
Mar 07, 2017 9.857 9.978 9.826 9.857 289,284 +0.00(+0.00%)
Mar 06, 2017 9.705 9.887 9.674 9.857 480,043 +0.03(+0.31%)
Mar 03, 2017 9.857 9.948 9.735 9.826 539,824 -0.03(-0.31%)
Mar 02, 2017 10.10 10.22 9.851 9.857 741,282 -0.37(-3.57%)
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.