Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.65 10.74 10.55 10.62 191,309 +0.03(+0.29%)
Aug 30, 2017 10.71 10.74 10.62 10.59 185,405 -0.09(-0.87%)
Aug 29, 2017 10.68 10.77 10.65 10.68 188,950 -0.09(-0.86%)
Aug 28, 2017 10.77 10.80 10.68 10.77 129,693 +0.00(+0.00%)
Aug 25, 2017 10.59 10.83 10.56 10.77 324,323 +0.22(+2.06%)
Aug 24, 2017 10.68 10.71 10.55 10.55 166,083 -0.16(-1.45%)
Aug 23, 2017 10.68 10.76 10.68 10.71 184,729 +0.00(+0.00%)
Aug 22, 2017 10.68 10.77 10.63 10.71 170,608 +0.06(+0.58%)
Aug 21, 2017 10.59 10.68 10.52 10.65 253,206 +0.03(+0.29%)
Aug 18, 2017 10.59 10.62 10.54 10.62 153,586 -0.03(-0.29%)
Aug 17, 2017 10.68 10.68 10.59 10.65 271,806 -0.03(-0.29%)
Aug 16, 2017 10.77 10.77 10.65 10.68 122,437 -0.06(-0.58%)
Aug 15, 2017 10.80 10.80 10.65 10.74 205,996 +0.00(+0.00%)
Aug 14, 2017 10.74 10.80 10.65 10.74 152,125 +0.03(+0.29%)
Aug 11, 2017 10.65 10.80 10.24 10.71 393,920 +0.00(+0.00%)
Aug 10, 2017 10.77 10.83 10.71 10.71 219,127 -0.06(-0.58%)
Aug 09, 2017 10.80 10.80 10.71 10.77 105,983 -0.03(-0.29%)
Aug 08, 2017 10.83 10.86 10.74 10.80 191,748 -0.03(-0.29%)
Aug 07, 2017 10.90 10.94 10.77 10.83 227,900 -0.06(-0.57%)
Aug 04, 2017 10.86 10.93 10.80 10.90 289,109 +0.06(+0.57%)
Aug 03, 2017 10.71 10.83 10.68 10.83 163,735 +0.06(+0.58%)
Aug 02, 2017 10.74 10.83 10.72 10.77 155,052 +0.03(+0.29%)
Aug 01, 2017 10.86 10.90 10.68 10.74 253,994 -0.12(-1.14%)
Jul 31, 2017 10.80 10.86 10.74 10.86 177,250 +0.06(+0.57%)
Jul 28, 2017 10.90 10.90 10.74 10.80 230,687 +0.00(+0.00%)
Jul 27, 2017 10.80 10.86 10.74 10.80 237,985 +0.00(+0.00%)
Jul 26, 2017 10.80 10.80 10.71 10.80 242,975 +0.00(+0.00%)
Jul 25, 2017 10.80 10.80 10.74 10.80 377,098 +0.03(+0.29%)
Jul 24, 2017 10.74 10.83 10.71 10.77 194,899 +0.03(+0.29%)
Jul 21, 2017 10.80 10.83 10.68 10.74 199,523 +0.00(+0.00%)
Jul 20, 2017 10.77 10.77 10.71 10.74 257,420 +0.03(+0.29%)
Jul 19, 2017 10.80 10.83 10.68 10.71 254,255 -0.06(-0.58%)
Jul 18, 2017 10.71 10.86 10.63 10.77 236,270 +0.01(+0.06%)
Jul 17, 2017 10.80 10.83 10.74 10.77 494,145 -0.03(-0.28%)
Jul 14, 2017 10.61 10.83 10.61 10.80 353,020 +0.21(+2.01%)
Jul 13, 2017 10.61 10.64 10.52 10.58 230,128 +0.03(+0.29%)
Jul 12, 2017 10.67 10.70 10.55 10.55 203,644 -0.12(-1.14%)
Jul 11, 2017 10.80 10.86 10.58 10.67 434,836 -0.09(-0.85%)
Jul 10, 2017 10.80 10.89 10.70 10.77 458,252 +0.00(+0.00%)
Jul 07, 2017 10.40 10.80 10.37 10.77 421,931 +0.36(+3.51%)
Jul 06, 2017 10.52 10.52 10.37 10.40 336,129 -0.06(-0.58%)
Jul 05, 2017 10.61 10.70 10.43 10.46 232,408 -0.18(-1.71%)
Jul 03, 2017 10.64 10.74 10.63 10.64 129,832 +0.03(+0.29%)
Jun 30, 2017 10.55 10.61 10.52 10.61 166,005 +0.09(+0.87%)
Jun 29, 2017 10.46 10.55 10.34 10.52 142,658 +0.09(+0.87%)
Jun 28, 2017 10.43 10.55 10.34 10.43 301,970 +0.00(+0.00%)
Jun 27, 2017 10.40 10.46 10.32 10.43 285,458 +0.03(+0.29%)
Jun 26, 2017 10.37 10.46 10.34 10.40 190,017 +0.06(+0.59%)
Jun 23, 2017 10.31 10.37 10.25 10.34 237,382 +0.06(+0.59%)
Jun 22, 2017 10.25 10.31 10.16 10.28 205,905 +0.00(+0.00%)
Jun 21, 2017 10.28 10.36 10.22 10.28 199,895 +0.03(+0.30%)
Jun 20, 2017 10.25 10.31 10.22 10.25 157,181 -0.03(-0.30%)
Jun 19, 2017 10.40 10.43 10.22 10.28 195,238 -0.12(-1.17%)
Jun 16, 2017 10.34 10.43 10.28 10.40 282,674 +0.12(+1.18%)
Jun 15, 2017 10.28 10.34 10.22 10.28 147,160 -0.06(-0.59%)
Jun 14, 2017 10.22 10.34 10.20 10.34 215,232 +0.06(+0.59%)
Jun 13, 2017 10.22 10.28 10.13 10.28 184,983 +0.12(+1.20%)
Jun 12, 2017 10.25 10.31 10.13 10.16 204,571 -0.09(-0.89%)
Jun 09, 2017 10.19 10.31 10.14 10.25 408,536 +0.09(+0.90%)
Jun 08, 2017 10.07 10.17 10.04 10.16 261,874 +0.15(+1.52%)
Jun 07, 2017 9.944 10.07 9.941 10.01 262,443 +0.09(+0.92%)
Jun 06, 2017 9.914 9.944 9.853 9.914 184,307 +0.00(+0.00%)
Jun 05, 2017 9.823 9.929 9.823 9.914 196,857 +0.09(+0.93%)
Jun 02, 2017 9.884 9.975 9.792 9.823 204,266 -0.09(-0.92%)
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.