Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.04 10.13 9.887 10.13 418,548 +0.03(+0.30%)
Feb 27, 2017 10.16 10.16 10.04 10.10 276,114 -0.06(-0.60%)
Feb 24, 2017 10.13 10.16 9.978 10.16 421,063 +0.00(+0.00%)
Feb 23, 2017 10.22 10.25 10.10 10.16 428,257 -0.06(-0.59%)
Feb 22, 2017 10.10 10.30 10.10 10.22 370,207 +0.09(+0.90%)
Feb 21, 2017 10.10 10.22 10.04 10.13 533,612 +0.03(+0.30%)
Feb 17, 2017 10.10 10.10 10.10 0 -0.06(-0.60%)
Feb 16, 2017 10.19 10.26 10.13 10.16 356,503 -0.09(-0.89%)
Feb 15, 2017 10.28 10.31 10.16 10.25 358,898 -0.06(-0.59%)
Feb 14, 2017 10.25 10.34 10.22 10.31 372,976 -0.03(-0.29%)
Feb 13, 2017 10.34 10.47 10.31 10.34 399,567 -0.03(-0.29%)
Feb 10, 2017 10.37 10.46 10.19 10.37 824,291 -0.03(-0.29%)
Feb 09, 2017 10.47 10.50 10.39 10.40 311,555 -0.06(-0.58%)
Feb 08, 2017 10.47 10.55 10.40 10.47 319,610 -0.03(-0.29%)
Feb 07, 2017 10.53 10.62 10.50 10.50 230,505 -0.06(-0.58%)
Feb 06, 2017 10.80 10.82 10.50 10.56 309,660 -0.21(-1.98%)
Feb 03, 2017 10.53 10.81 10.53 10.77 316,128 +0.24(+2.31%)
Feb 02, 2017 10.56 10.59 10.47 10.53 274,234 -0.06(-0.58%)
Feb 01, 2017 10.65 10.74 10.53 10.59 299,142 -0.06(-0.57%)
Jan 31, 2017 10.65 10.71 10.56 10.65 302,701 -0.03(-0.28%)
Jan 30, 2017 10.77 10.77 10.53 10.68 289,316 -0.09(-0.85%)
Jan 27, 2017 11.01 11.01 10.74 10.77 364,708 -0.21(-1.94%)
Jan 26, 2017 10.83 11.01 10.71 10.98 455,635 +0.09(+0.84%)
Jan 25, 2017 10.74 10.89 10.74 10.89 417,556 +0.18(+1.71%)
Jan 24, 2017 10.62 10.71 10.50 10.71 431,066 +0.06(+0.57%)
Jan 23, 2017 10.62 10.71 10.56 10.65 709,305 -0.03(-0.28%)
Jan 20, 2017 10.74 10.80 10.62 10.68 270,654 -0.06(-0.57%)
Jan 19, 2017 10.95 10.98 10.71 10.74 238,021 -0.15(-1.40%)
Jan 18, 2017 10.77 11.00 10.75 10.89 407,476 +0.09(+0.85%)
Jan 17, 2017 10.89 10.92 10.74 10.80 358,003 -0.02(-0.23%)
Jan 13, 2017 10.82 10.82 10.82 0 +0.18(+1.68%)
Jan 12, 2017 10.70 10.76 10.62 10.65 309,457 -0.03(-0.28%)
Jan 11, 2017 10.79 10.79 10.65 10.68 349,949 +0.00(+0.00%)
Jan 10, 2017 10.76 10.76 10.65 10.68 338,830 -0.06(-0.56%)
Jan 09, 2017 10.85 10.85 10.70 10.73 277,798 -0.06(-0.55%)
Jan 06, 2017 10.65 10.97 10.65 10.79 464,057 +0.06(+0.56%)
Jan 05, 2017 10.85 10.85 10.65 10.73 402,020 -0.06(-0.55%)
Jan 04, 2017 10.91 10.97 10.73 10.79 292,993 -0.12(-1.09%)
Jan 03, 2017 10.73 10.94 10.65 10.91 617,248 +0.24(+2.23%)
Dec 30, 2016 10.68 10.68 10.68 0 +0.03(+0.28%)
Dec 29, 2016 10.53 10.68 10.44 10.65 577,642 +0.12(+1.13%)
Dec 28, 2016 10.59 10.68 10.44 10.53 565,304 -0.18(-1.67%)
Dec 27, 2016 10.62 10.70 10.38 10.70 856,775 -0.03(-0.28%)
Dec 23, 2016 10.73 10.73 10.73 0 +0.03(+0.28%)
Dec 22, 2016 10.62 10.73 10.50 10.70 591,956 +0.00(+0.00%)
Dec 21, 2016 10.56 10.73 10.32 10.70 1,180,192 +0.15(+1.41%)
Dec 20, 2016 10.47 10.56 10.41 10.56 545,325 +0.09(+0.86%)
Dec 19, 2016 10.38 10.53 10.32 10.47 483,818 +0.09(+0.86%)
Dec 16, 2016 10.20 10.44 10.11 10.38 607,466 +0.03(+0.29%)
Dec 15, 2016 10.44 10.44 10.14 10.35 857,421 -0.03(-0.29%)
Dec 14, 2016 10.59 10.68 10.32 10.38 1,372,217 -0.30(-2.79%)
Dec 13, 2016 10.76 10.79 10.59 10.68 618,504 -0.06(-0.56%)
Dec 12, 2016 10.65 10.82 10.65 10.73 747,595 +0.00(+0.00%)
Dec 09, 2016 10.70 10.73 10.26 10.73 1,415,894 +0.03(+0.28%)
Dec 08, 2016 10.76 10.91 10.59 10.70 5,390,464 -0.81(-6.99%)
Dec 07, 2016 11.54 11.63 11.39 11.51 287,547 +0.00(+0.00%)
Dec 06, 2016 11.33 11.54 11.27 11.51 183,237 +0.24(+2.12%)
Dec 05, 2016 11.42 11.42 11.24 11.27 145,902 -0.06(-0.53%)
Dec 02, 2016 11.39 11.48 11.20 11.33 275,784 -0.06(-0.52%)
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.