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 (%)
Apr 30, 2018 10.37 10.61 10.37 10.47 312,083 +0.14(+1.31%)
Apr 27, 2018 10.20 10.47 10.00 10.34 599,466 +0.20(+2.00%)
Apr 26, 2018 10.58 10.58 9.866 10.14 1,039,883 -0.37(-3.54%)
Apr 25, 2018 10.85 10.91 10.41 10.51 999,702 -0.41(-3.72%)
Apr 24, 2018 10.98 11.03 10.74 10.91 337,539 -0.07(-0.62%)
Apr 23, 2018 10.95 11.05 10.85 10.98 330,258 +0.00(+0.00%)
Apr 20, 2018 10.88 11.02 10.85 10.98 227,061 +0.07(+0.62%)
Apr 19, 2018 10.88 10.98 10.82 10.91 178,708 +0.03(+0.31%)
Apr 18, 2018 10.98 11.02 10.88 10.88 224,325 -0.09(-0.86%)
Apr 17, 2018 11.14 11.14 10.94 10.97 281,481 -0.13(-1.19%)
Apr 16, 2018 10.94 11.14 10.88 11.11 344,481 +0.26(+2.44%)
Apr 13, 2018 10.94 10.99 10.84 10.84 108,175 -0.13(-1.20%)
Apr 12, 2018 10.88 10.97 10.81 10.97 115,859 +0.13(+1.22%)
Apr 11, 2018 10.74 10.88 10.74 10.84 110,137 +0.03(+0.31%)
Apr 10, 2018 10.74 10.91 10.74 10.81 166,054 +0.07(+0.62%)
Apr 09, 2018 10.78 10.84 10.73 10.74 176,536 -0.07(-0.61%)
Apr 06, 2018 10.94 10.99 10.78 10.81 238,272 -0.07(-0.61%)
Apr 05, 2018 10.91 10.97 10.81 10.88 117,947 +0.00(+0.00%)
Apr 04, 2018 10.64 10.94 10.64 10.88 203,845 +0.13(+1.23%)
Apr 03, 2018 10.64 10.78 10.64 10.74 205,658 +0.03(+0.31%)
Apr 02, 2018 10.84 10.88 10.38 10.71 520,681 -0.13(-1.22%)
Mar 29, 2018 10.84 10.84 10.84 0 -0.07(-0.61%)
Mar 28, 2018 10.88 10.94 10.78 10.91 163,791 +0.07(+0.61%)
Mar 27, 2018 11.11 11.14 10.84 10.84 246,428 -0.23(-2.09%)
Mar 26, 2018 11.04 11.17 10.94 11.07 246,959 +0.17(+1.52%)
Mar 23, 2018 11.04 11.09 10.84 10.91 277,250 -0.13(-1.20%)
Mar 22, 2018 11.14 11.14 11.04 11.04 135,475 -0.10(-0.89%)
Mar 21, 2018 11.11 11.24 11.04 11.14 188,675 +0.07(+0.60%)
Mar 20, 2018 11.07 11.17 11.04 11.07 120,491 -0.07(-0.59%)
Mar 19, 2018 11.14 11.14 11.01 11.14 97,787 +0.07(+0.60%)
Mar 16, 2018 11.11 11.17 11.01 11.07 292,416 +0.00(+0.00%)
Mar 15, 2018 11.17 11.17 10.94 11.07 185,635 -0.10(-0.89%)
Mar 14, 2018 11.17 11.17 11.07 11.17 81,422 +0.00(+0.00%)
Mar 13, 2018 11.21 11.21 11.10 11.17 191,832 +0.00(+0.00%)
Mar 12, 2018 11.17 11.17 11.04 11.17 140,371 +0.07(+0.60%)
Mar 09, 2018 10.97 11.11 10.91 11.11 146,954 +0.17(+1.51%)
Mar 08, 2018 10.91 11.01 10.81 10.94 353,392 +0.13(+1.22%)
Mar 07, 2018 10.78 10.81 427,384 -0.03(-0.31%)
Mar 06, 2018 10.91 11.01 10.81 10.84 303,065 -0.07(-0.61%)
Mar 05, 2018 10.97 10.97 10.78 10.91 205,167 -0.03(-0.30%)
Mar 02, 2018 10.88 11.04 10.84 10.94 147,667 +0.00(+0.00%)
Mar 01, 2018 11.24 11.24 10.89 10.94 176,453 -0.10(-0.90%)
Feb 28, 2018 11.01 11.14 10.88 11.04 205,887 +0.13(+1.21%)
Feb 27, 2018 10.91 11.01 10.81 10.91 218,815 +0.00(+0.00%)
Feb 26, 2018 10.91 10.96 10.74 10.91 259,199 +0.03(+0.30%)
Feb 23, 2018 10.94 10.97 10.84 10.88 167,934 -0.07(-0.61%)
Feb 22, 2018 10.97 11.04 10.88 10.94 83,772 -0.03(-0.30%)
Feb 21, 2018 10.88 11.11 10.84 10.97 192,526 +0.10(+0.91%)
Feb 20, 2018 10.97 11.04 10.81 10.88 260,755 +0.00(+0.00%)
Feb 16, 2018 10.88 10.88 10.88 0 -0.13(-1.20%)
Feb 15, 2018 11.07 11.08 10.97 11.01 76,879 -0.10(-0.89%)
Feb 14, 2018 10.78 11.11 10.78 11.11 233,708 +0.26(+2.44%)
Feb 13, 2018 10.74 10.91 10.74 10.84 187,789 -0.07(-0.61%)
Feb 12, 2018 10.88 10.91 10.78 10.91 142,915 +0.07(+0.61%)
Feb 09, 2018 10.91 10.91 10.64 10.84 377,901 +0.03(+0.31%)
Feb 08, 2018 10.91 10.92 10.81 10.81 191,600 -0.07(-0.61%)
Feb 07, 2018 10.94 11.08 10.88 10.88 214,509 -0.10(-0.90%)
Feb 06, 2018 10.81 11.11 10.68 10.97 364,188 +0.02(+0.15%)
Feb 05, 2018 11.14 11.14 10.91 10.96 337,789 -0.21(-1.92%)
Feb 02, 2018 11.24 11.27 11.14 11.17 282,694 -0.07(-0.59%)
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.