Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.04 18.22 18.04 18.12 127,909 +0.08(+0.47%)
Nov 27, 2019 17.69 18.30 17.59 18.04 415,901 +0.34(+1.90%)
Nov 26, 2019 17.48 17.72 17.40 17.70 228,163 +0.25(+1.45%)
Nov 25, 2019 17.21 17.51 17.18 17.45 263,413 +0.25(+1.47%)
Nov 22, 2019 16.84 17.23 16.81 17.20 157,205 +0.38(+2.27%)
Nov 21, 2019 16.94 17.01 16.70 16.81 149,470 -0.12(-0.72%)
Nov 20, 2019 17.02 17.15 16.91 16.94 151,599 -0.08(-0.45%)
Nov 19, 2019 16.99 17.14 16.95 17.01 217,367 +0.04(+0.23%)
Nov 18, 2019 17.15 17.56 16.92 16.97 308,906 -0.21(-1.25%)
Nov 15, 2019 16.91 17.38 16.81 17.19 257,780 +0.31(+1.81%)
Nov 14, 2019 16.52 17.20 16.52 16.88 460,690 +0.47(+2.84%)
Nov 13, 2019 17.32 17.32 16.09 16.42 737,383 -0.97(-5.58%)
Nov 12, 2019 17.14 17.52 17.07 17.39 377,174 +0.24(+1.43%)
Nov 11, 2019 16.97 17.16 16.80 17.14 329,256 +0.14(+0.81%)
Nov 08, 2019 16.86 17.07 16.78 17.00 331,020 +0.11(+0.68%)
Nov 07, 2019 16.68 17.07 16.66 16.89 295,030 +0.30(+1.80%)
Nov 06, 2019 16.91 16.91 16.40 16.59 498,793 -0.37(-2.16%)
Nov 05, 2019 17.13 17.32 16.90 16.96 554,359 -0.08(-0.45%)
Nov 04, 2019 16.12 17.13 16.09 17.04 1,061,592 +1.08(+6.76%)
Nov 01, 2019 15.87 15.98 15.80 15.96 295,577 +0.17(+1.07%)
Oct 31, 2019 15.58 16.15 15.34 15.79 502,003 +0.21(+1.33%)
Oct 30, 2019 15.51 15.65 15.40 15.58 472,244 +0.10(+0.64%)
Oct 29, 2019 15.03 15.49 15.03 15.48 458,516 +0.36(+2.38%)
Oct 28, 2019 15.17 15.21 15.00 15.12 415,625 +0.05(+0.30%)
Oct 25, 2019 14.93 15.18 14.93 15.08 367,510 +0.15(+0.97%)
Oct 24, 2019 15.06 15.06 14.85 14.93 226,991 -0.02(-0.15%)
Oct 23, 2019 14.89 15.01 14.85 14.96 118,945 +0.07(+0.46%)
Oct 22, 2019 14.92 15.05 14.81 14.89 132,570 +0.05(+0.36%)
Oct 21, 2019 14.93 15.01 14.76 14.83 122,578 -0.06(-0.41%)
Oct 18, 2019 14.90 14.93 14.75 14.89 106,852 -0.01(-0.05%)
Oct 17, 2019 15.00 15.13 14.88 14.90 158,162 -0.14(-0.92%)
Oct 16, 2019 14.99 15.18 14.95 15.04 202,924 +0.02(+0.10%)
Oct 15, 2019 14.87 15.09 14.84 15.02 279,649 +0.18(+1.21%)
Oct 14, 2019 14.71 14.90 14.67 14.84 215,875 +0.17(+1.18%)
Oct 11, 2019 14.71 14.81 14.64 14.67 203,103 +0.03(+0.21%)
Oct 10, 2019 14.64 14.81 14.57 14.64 119,635 +0.06(+0.41%)
Oct 09, 2019 14.45 14.63 14.45 14.58 74,290 +0.11(+0.73%)
Oct 08, 2019 14.50 14.58 14.39 14.48 93,005 -0.02(-0.16%)
Oct 07, 2019 14.53 14.60 14.39 14.50 144,901 -0.13(-0.87%)
Oct 04, 2019 14.53 14.63 14.47 14.63 85,103 +0.21(+1.46%)
Oct 03, 2019 14.31 14.47 14.29 14.42 150,026 +0.07(+0.47%)
Oct 02, 2019 14.81 14.86 14.30 14.35 184,224 -0.48(-3.24%)
Oct 01, 2019 14.86 14.88 14.55 14.83 289,346 +0.03(+0.20%)
Sep 30, 2019 14.86 14.97 14.64 14.80 368,754 -0.06(-0.40%)
Sep 27, 2019 14.80 14.90 14.64 14.86 251,315 +0.14(+0.97%)
Sep 26, 2019 14.71 14.81 14.64 14.72 153,603 +0.02(+0.10%)
Sep 25, 2019 14.39 14.74 14.34 14.70 162,231 +0.38(+2.62%)
Sep 24, 2019 14.30 14.39 14.27 14.33 111,524 +0.02(+0.16%)
Sep 23, 2019 14.30 14.39 14.27 14.30 103,292 -0.01(-0.05%)
Sep 20, 2019 14.34 14.49 14.31 14.31 169,807 -0.11(-0.73%)
Sep 19, 2019 14.45 14.60 14.39 14.42 81,730 -0.05(-0.36%)
Sep 18, 2019 14.51 14.52 14.34 14.47 66,362 +0.00(+0.00%)
Sep 17, 2019 14.40 14.54 14.35 14.47 102,690 +0.07(+0.52%)
Sep 16, 2019 14.33 14.45 14.33 14.39 135,935 +0.02(+0.11%)
Sep 13, 2019 14.45 14.45 14.21 14.38 117,600 +0.04(+0.26%)
Sep 12, 2019 14.21 14.38 14.09 14.34 133,844 +0.08(+0.58%)
Sep 11, 2019 14.15 14.30 14.04 14.26 118,183 +0.17(+1.17%)
Sep 10, 2019 14.24 14.26 14.05 14.09 108,659 -0.11(-0.74%)
Sep 09, 2019 14.16 14.23 13.97 14.20 104,708 +0.04(+0.26%)
Sep 06, 2019 14.09 14.19 14.04 14.16 130,519 +0.03(+0.21%)
Sep 05, 2019 14.25 14.31 14.12 14.13 197,512 +0.03(+0.21%)
Sep 04, 2019 14.05 14.13 13.97 14.10 123,557 +0.17(+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.