Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.01 12.01 12.01 0 -0.03(-0.28%)
Aug 30, 2018 12.01 12.11 11.94 12.05 165,133 -0.03(-0.28%)
Aug 29, 2018 12.01 12.15 11.98 12.08 119,264 +0.07(+0.56%)
Aug 28, 2018 12.01 12.08 11.91 12.01 135,600 -0.03(-0.28%)
Aug 27, 2018 12.05 12.11 11.98 12.05 189,754 +0.10(+0.85%)
Aug 24, 2018 11.84 11.94 11.84 11.94 115,436 +0.03(+0.28%)
Aug 23, 2018 11.94 11.94 11.84 11.91 99,754 +0.07(+0.57%)
Aug 22, 2018 11.84 11.94 11.84 11.84 99,577 -0.07(-0.57%)
Aug 21, 2018 11.91 11.98 11.88 11.91 90,527 +0.00(+0.00%)
Aug 20, 2018 11.91 11.98 11.88 11.91 115,138 +0.00(+0.00%)
Aug 17, 2018 11.88 11.94 11.84 11.91 157,076 +0.03(+0.28%)
Aug 16, 2018 11.84 11.91 11.84 11.88 95,758 +0.03(+0.28%)
Aug 15, 2018 11.81 11.88 11.81 11.84 81,233 -0.03(-0.28%)
Aug 14, 2018 11.81 11.94 11.81 11.88 119,354 +0.03(+0.28%)
Aug 13, 2018 11.81 11.91 11.81 11.84 80,596 -0.03(-0.28%)
Aug 10, 2018 11.88 11.91 11.81 11.88 130,995 +0.00(+0.00%)
Aug 09, 2018 11.81 11.94 11.81 11.88 90,132 +0.07(+0.57%)
Aug 08, 2018 11.91 11.91 11.81 11.81 92,310 -0.07(-0.57%)
Aug 07, 2018 11.91 11.91 11.81 11.88 157,555 +0.00(+0.00%)
Aug 06, 2018 11.88 11.94 11.81 11.88 145,392 +0.03(+0.28%)
Aug 03, 2018 11.94 11.94 11.79 11.84 227,168 -0.03(-0.28%)
Aug 02, 2018 11.64 11.91 11.64 11.88 145,618 +0.03(+0.28%)
Aug 01, 2018 11.71 11.88 11.67 11.84 110,759 +0.10(+0.86%)
Jul 31, 2018 11.74 11.81 11.71 11.74 161,205 -0.07(-0.57%)
Jul 30, 2018 11.78 11.81 11.71 11.81 184,742 +0.00(+0.00%)
Jul 27, 2018 11.94 11.98 11.81 11.81 196,642 -0.10(-0.85%)
Jul 26, 2018 11.98 11.98 11.84 11.91 204,417 +0.00(+0.00%)
Jul 25, 2018 11.88 11.94 11.81 11.91 209,537 +0.03(+0.28%)
Jul 24, 2018 11.88 11.89 11.74 11.88 176,982 +0.03(+0.28%)
Jul 23, 2018 11.81 11.87 11.71 11.84 170,862 +0.13(+1.15%)
Jul 20, 2018 11.67 11.74 11.64 11.71 105,888 +0.03(+0.29%)
Jul 19, 2018 11.64 11.71 11.54 11.67 147,297 -0.03(-0.29%)
Jul 18, 2018 11.91 11.91 11.64 11.71 426,700 -0.13(-1.08%)
Jul 17, 2018 11.84 11.90 11.77 11.84 474,749 +0.00(+0.00%)
Jul 16, 2018 12.07 12.10 11.77 11.84 561,550 -0.03(-0.28%)
Jul 13, 2018 11.74 11.87 11.74 11.87 201,038 +0.10(+0.84%)
Jul 12, 2018 11.80 11.84 11.70 11.77 188,573 +0.00(+0.00%)
Jul 11, 2018 11.84 11.84 11.74 11.77 136,883 -0.07(-0.56%)
Jul 10, 2018 11.90 11.90 11.77 11.84 165,675 +0.00(+0.00%)
Jul 09, 2018 11.87 11.87 11.84 11.84 295,364 +0.00(+0.00%)
Jul 06, 2018 11.61 11.84 11.52 11.84 488,488 +0.33(+2.87%)
Jul 05, 2018 11.47 11.57 11.41 11.51 183,610 +0.07(+0.58%)
Jul 03, 2018 11.44 11.44 11.44 0 +0.13(+1.17%)
Jul 02, 2018 11.41 11.44 11.24 11.31 301,139 -0.13(-1.16%)
Jun 29, 2018 11.54 11.54 11.37 11.44 270,864 -0.07(-0.57%)
Jun 28, 2018 11.41 11.52 11.34 11.51 279,771 +0.10(+0.87%)
Jun 27, 2018 11.67 11.67 11.41 11.41 153,602 -0.23(-1.99%)
Jun 26, 2018 11.57 11.70 11.53 11.64 236,264 +0.07(+0.57%)
Jun 25, 2018 11.57 11.61 11.45 11.57 303,275 +0.00(+0.00%)
Jun 22, 2018 11.47 11.64 11.44 11.57 312,983 +0.03(+0.29%)
Jun 21, 2018 11.34 11.61 11.27 11.54 434,128 +0.13(+1.16%)
Jun 20, 2018 11.31 11.45 11.31 11.41 132,060 +0.10(+0.88%)
Jun 19, 2018 11.34 11.36 11.27 11.31 201,456 -0.03(-0.29%)
Jun 18, 2018 11.24 11.34 11.24 11.34 217,326 +0.10(+0.88%)
Jun 15, 2018 11.37 11.24 11.24 269,940 -0.13(-1.16%)
Jun 14, 2018 11.41 11.47 11.31 11.37 205,469 -0.03(-0.29%)
Jun 13, 2018 11.51 11.57 11.37 11.41 221,441 -0.10(-0.86%)
Jun 12, 2018 11.64 11.67 11.47 11.51 254,790 -0.13(-1.14%)
Jun 11, 2018 11.44 11.67 11.37 11.64 526,251 +0.30(+2.62%)
Jun 08, 2018 11.18 11.37 11.18 11.34 225,923 +0.17(+1.48%)
Jun 07, 2018 11.11 11.24 11.08 11.18 210,361 +0.13(+1.20%)
Jun 06, 2018 11.18 11.01 11.04 178,538 +0.00(+0.00%)
Jun 05, 2018 11.14 11.15 10.98 11.04 185,659 -0.07(-0.60%)
Jun 04, 2018 11.11 11.18 11.04 11.11 206,349 +0.03(+0.30%)
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.