Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.37 21.41 20.29 21.10 108,377 -0.11(-0.52%)
Jul 29, 2021 21.03 21.40 20.96 21.21 174,524 +0.11(+0.52%)
Jul 28, 2021 21.34 21.36 20.96 21.10 198,037 -0.21(-0.99%)
Jul 27, 2021 21.19 21.46 21.13 21.32 72,269 -0.05(-0.24%)
Jul 26, 2021 21.15 21.43 21.10 21.37 100,026 +0.10(+0.48%)
Jul 23, 2021 21.55 21.55 21.13 21.26 128,882 -0.14(-0.63%)
Jul 22, 2021 21.48 21.52 21.17 21.40 154,714 +0.06(+0.28%)
Jul 21, 2021 21.06 21.37 21.02 21.34 129,496 +0.52(+2.48%)
Jul 20, 2021 20.26 21.00 20.20 20.83 145,663 +0.44(+2.16%)
Jul 19, 2021 20.50 20.72 20.12 20.39 198,570 -0.32(-1.55%)
Jul 16, 2021 21.29 21.29 20.71 20.71 135,550 -0.42(-2.00%)
Jul 15, 2021 21.01 21.34 21.00 21.13 159,047 -0.08(-0.40%)
Jul 14, 2021 21.37 21.46 20.96 21.21 205,704 -0.26(-1.22%)
Jul 13, 2021 21.49 21.70 21.42 21.48 161,141 -0.07(-0.31%)
Jul 12, 2021 21.38 21.58 21.38 21.54 80,767 +0.14(+0.66%)
Jul 09, 2021 21.18 21.58 21.12 21.40 70,841 +0.40(+1.90%)
Jul 08, 2021 21.09 21.37 20.47 21.00 138,580 -0.31(-1.45%)
Jul 07, 2021 21.43 21.62 21.18 21.31 92,439 -0.14(-0.66%)
Jul 06, 2021 21.48 21.59 21.27 21.45 112,698 -0.14(-0.66%)
Jul 02, 2021 21.58 21.67 21.46 21.59 88,963 +0.15(+0.70%)
Jul 01, 2021 21.43 21.67 21.22 21.44 87,125 +0.19(+0.90%)
Jun 30, 2021 20.99 21.54 20.99 21.25 93,005 +0.22(+1.03%)
Jun 29, 2021 21.43 21.49 21.02 21.03 78,405 -0.35(-1.64%)
Jun 28, 2021 21.87 21.87 21.29 21.38 90,348 -0.31(-1.42%)
Jun 25, 2021 21.34 21.80 21.28 21.69 92,333 +0.23(+1.09%)
Jun 24, 2021 21.61 21.62 21.33 21.46 93,726 -0.06(-0.27%)
Jun 23, 2021 21.30 21.58 21.13 21.52 78,857 +0.33(+1.53%)
Jun 22, 2021 21.16 21.28 20.98 21.19 116,859 +0.07(+0.36%)
Jun 21, 2021 20.93 21.38 20.84 21.12 75,226 +0.23(+1.08%)
Jun 18, 2021 21.22 21.32 20.76 20.89 206,342 -0.42(-1.96%)
Jun 17, 2021 21.61 21.78 21.10 21.31 128,836 -0.39(-1.80%)
Jun 16, 2021 21.50 21.78 21.43 21.70 79,501 +0.12(+0.54%)
Jun 15, 2021 21.50 21.66 21.26 21.58 77,426 +0.07(+0.35%)
Jun 14, 2021 21.48 21.67 21.48 21.51 58,563 -0.06(-0.27%)
Jun 11, 2021 21.42 21.63 21.38 21.57 70,666 +0.20(+0.94%)
Jun 10, 2021 21.67 21.67 21.33 21.37 85,838 -0.23(-1.08%)
Jun 09, 2021 21.50 21.63 21.25 21.60 109,500 +0.04(+0.19%)
Jun 08, 2021 21.75 21.75 21.53 21.56 105,025 -0.18(-0.81%)
Jun 07, 2021 21.68 21.92 21.68 21.73 147,021 +0.06(+0.27%)
Jun 04, 2021 21.58 21.78 21.46 21.68 44,440 +0.03(+0.15%)
Jun 03, 2021 21.69 21.71 21.52 21.64 53,040 -0.01(-0.04%)
Jun 02, 2021 21.67 21.84 21.54 21.65 87,704 -0.03(-0.15%)
Jun 01, 2021 21.74 22.08 21.58 21.68 117,387 +0.06(+0.27%)
May 28, 2021 21.30 21.63 21.23 21.63 92,144 +0.32(+1.49%)
May 27, 2021 21.27 21.46 21.14 21.31 133,785 +0.23(+1.07%)
May 26, 2021 21.05 21.34 20.95 21.08 103,182 +0.07(+0.32%)
May 25, 2021 21.23 21.56 21.02 21.02 222,468 -0.12(-0.55%)
May 24, 2021 20.88 21.24 20.69 21.13 223,902 +0.23(+1.08%)
May 21, 2021 20.79 21.09 20.76 20.91 70,722 +0.08(+0.40%)
May 20, 2021 20.54 20.92 20.54 20.83 87,803 +0.14(+0.69%)
May 19, 2021 20.60 21.03 20.42 20.68 169,522 -0.22(-1.08%)
May 18, 2021 20.59 21.15 20.59 20.91 148,300 +0.22(+1.09%)
May 17, 2021 20.21 20.74 20.21 20.68 197,508 +0.31(+1.51%)
May 14, 2021 20.33 20.61 20.29 20.38 225,948 -0.11(-0.53%)
May 13, 2021 20.00 20.58 19.90 20.48 294,228 +0.36(+1.78%)
May 12, 2021 20.94 21.23 20.06 20.13 465,313 -1.17(-5.52%)
May 11, 2021 21.83 21.88 21.26 21.30 153,658 -0.78(-3.55%)
May 10, 2021 22.32 22.66 22.06 22.08 221,163 -0.06(-0.26%)
May 07, 2021 21.96 22.28 21.88 22.14 165,515 +0.02(+0.08%)
May 06, 2021 22.35 22.35 21.75 22.13 201,317 -0.04(-0.19%)
May 05, 2021 22.03 22.29 21.88 22.17 232,490 +0.39(+1.80%)
May 04, 2021 21.29 21.79 21.25 21.78 165,365 +0.36(+1.67%)
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.