Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.97 14.10 13.74 13.97 261,461 -0.35(-2.43%)
Oct 29, 2020 13.93 14.41 13.88 14.31 197,848 +0.44(+3.20%)
Oct 28, 2020 14.14 14.14 13.66 13.87 275,090 -0.42(-2.94%)
Oct 27, 2020 14.35 14.49 14.14 14.29 176,879 -0.15(-1.01%)
Oct 26, 2020 14.54 14.60 14.25 14.43 177,818 -0.28(-1.92%)
Oct 23, 2020 14.58 14.90 14.56 14.72 187,554 +0.19(+1.28%)
Oct 22, 2020 14.51 14.85 14.45 14.53 216,063 +0.19(+1.35%)
Oct 21, 2020 14.56 14.58 14.29 14.34 174,444 -0.14(-0.95%)
Oct 20, 2020 14.31 14.83 14.31 14.48 243,590 +0.06(+0.39%)
Oct 19, 2020 14.73 14.77 14.33 14.42 415,114 -0.41(-2.78%)
Oct 16, 2020 15.11 15.11 14.66 14.83 194,982 -0.28(-1.87%)
Oct 15, 2020 15.19 15.33 15.01 15.11 176,101 -0.18(-1.16%)
Oct 14, 2020 15.35 15.51 15.16 15.29 210,865 -0.26(-1.66%)
Oct 13, 2020 15.29 15.59 15.26 15.55 269,925 +0.19(+1.24%)
Oct 12, 2020 15.49 15.53 15.11 15.36 295,031 -0.15(-0.97%)
Oct 09, 2020 15.70 15.75 15.32 15.51 228,517 -0.17(-1.06%)
Oct 08, 2020 15.32 15.70 15.22 15.68 336,883 +0.44(+2.92%)
Oct 07, 2020 15.17 15.28 15.16 15.23 152,647 +0.10(+0.63%)
Oct 06, 2020 15.21 15.32 15.03 15.14 225,359 +0.02(+0.11%)
Oct 05, 2020 15.26 15.45 15.07 15.12 213,719 -0.06(-0.42%)
Oct 02, 2020 15.27 15.48 15.09 15.18 276,314 -0.23(-1.49%)
Oct 01, 2020 15.07 15.57 15.07 15.41 440,395 +0.30(+1.99%)
Sep 30, 2020 14.67 15.39 14.61 15.11 1,129,842 +0.59(+4.10%)
Sep 29, 2020 14.16 14.55 14.08 14.52 376,272 +0.25(+1.72%)
Sep 28, 2020 14.19 14.28 14.09 14.27 263,763 +0.25(+1.75%)
Sep 25, 2020 13.74 14.21 13.68 14.03 239,363 +0.33(+2.37%)
Sep 24, 2020 13.82 13.84 13.53 13.70 171,859 +0.02(+0.17%)
Sep 23, 2020 14.15 14.34 13.61 13.68 376,883 -0.28(-1.99%)
Sep 22, 2020 13.93 14.35 13.70 13.96 421,019 +0.52(+3.83%)
Sep 21, 2020 13.86 13.86 13.18 13.44 357,874 -0.59(-4.24%)
Sep 18, 2020 14.07 14.07 13.75 14.04 390,825 +0.06(+0.45%)
Sep 17, 2020 13.82 14.02 13.69 13.97 171,605 +0.15(+1.09%)
Sep 16, 2020 13.49 13.96 13.49 13.82 177,458 +0.33(+2.41%)
Sep 15, 2020 13.44 13.60 13.34 13.50 178,246 +0.08(+0.59%)
Sep 14, 2020 13.08 13.53 13.08 13.42 126,311 +0.43(+3.30%)
Sep 11, 2020 13.12 13.15 12.96 12.99 257,901 -0.12(-0.91%)
Sep 10, 2020 13.08 13.31 13.08 13.11 207,591 +0.00(+0.00%)
Sep 09, 2020 13.20 13.35 13.10 13.11 209,029 -0.08(-0.60%)
Sep 08, 2020 13.41 13.43 13.17 13.19 295,363 -0.18(-1.36%)
Sep 04, 2020 13.85 13.85 13.35 13.37 286,655 -0.31(-2.26%)
Sep 03, 2020 14.07 14.15 13.68 13.68 285,364 -0.40(-2.82%)
Sep 02, 2020 13.87 14.14 13.75 14.07 286,889 +0.21(+1.49%)
Sep 01, 2020 13.76 13.87 13.62 13.87 214,952 -0.01(-0.06%)
Aug 31, 2020 13.97 14.12 13.73 13.88 275,161 +0.01(+0.06%)
Aug 28, 2020 13.80 13.88 13.69 13.87 154,993 +0.13(+0.92%)
Aug 27, 2020 13.82 13.91 13.69 13.74 124,409 +0.04(+0.29%)
Aug 26, 2020 14.06 14.06 13.61 13.70 130,227 -0.18(-1.31%)
Aug 25, 2020 13.55 13.88 13.55 13.88 193,605 +0.29(+2.10%)
Aug 24, 2020 13.48 13.63 13.42 13.60 135,279 +0.14(+1.06%)
Aug 21, 2020 13.42 13.48 13.35 13.46 135,571 +0.03(+0.24%)
Aug 20, 2020 13.59 13.77 13.31 13.42 271,122 -0.36(-2.65%)
Aug 19, 2020 13.74 13.79 13.58 13.79 115,658 +0.11(+0.81%)
Aug 18, 2020 13.80 13.89 13.61 13.68 182,500 -0.21(-1.48%)
Aug 17, 2020 13.84 13.92 13.74 13.88 209,729 +0.07(+0.52%)
Aug 14, 2020 13.75 13.91 13.66 13.81 161,803 +0.08(+0.58%)
Aug 13, 2020 13.73 13.97 13.69 13.73 144,899 -0.13(-0.91%)
Aug 12, 2020 13.88 14.08 13.79 13.86 185,314 -0.01(-0.06%)
Aug 11, 2020 14.04 14.15 13.80 13.87 233,664 -0.11(-0.79%)
Aug 10, 2020 13.88 14.07 13.87 13.98 216,032 +0.27(+1.97%)
Aug 07, 2020 13.60 13.72 13.43 13.71 215,275 +0.21(+1.59%)
Aug 06, 2020 13.34 13.63 13.31 13.50 248,913 +0.31(+2.35%)
Aug 05, 2020 13.00 13.23 13.00 13.19 227,074 +0.20(+1.53%)
Aug 04, 2020 13.00 13.02 12.82 12.99 229,501 +0.00(+0.00%)
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.