Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.934 9.040 8.674 8.765 577,826 -0.16(-1.81%)
Dec 28, 2018 8.857 9.075 8.850 8.927 560,923 +0.08(+0.88%)
Dec 27, 2018 8.906 8.990 8.659 8.850 409,324 -0.06(-0.71%)
Dec 26, 2018 8.286 8.941 8.286 8.913 637,127 +0.69(+8.39%)
Dec 24, 2018 8.497 8.723 8.167 8.223 588,763 -0.50(-5.73%)
Dec 21, 2018 8.906 9.004 8.681 8.723 711,771 -0.22(-2.44%)
Dec 20, 2018 9.455 9.462 8.899 8.941 662,284 -0.54(-5.72%)
Dec 19, 2018 9.504 9.765 9.363 9.483 342,498 -0.01(-0.15%)
Dec 18, 2018 9.490 9.539 9.328 9.497 521,499 +0.14(+1.50%)
Dec 17, 2018 9.539 9.610 9.272 9.356 640,654 -0.21(-2.21%)
Dec 14, 2018 9.680 9.807 9.511 9.568 526,691 -0.15(-1.52%)
Dec 13, 2018 9.927 9.955 9.539 9.715 698,294 -0.15(-1.57%)
Dec 12, 2018 10.14 10.14 9.870 9.870 420,681 -0.09(-0.92%)
Dec 11, 2018 10.28 10.33 9.927 9.962 339,867 -0.23(-2.21%)
Dec 10, 2018 10.13 10.38 10.03 10.19 404,643 -0.01(-0.14%)
Dec 07, 2018 10.41 10.41 10.10 10.20 548,707 -0.15(-1.43%)
Dec 06, 2018 10.53 10.55 10.08 10.35 428,820 -0.20(-1.87%)
Dec 04, 2018 10.81 10.81 10.53 10.55 209,795 -0.26(-2.41%)
Dec 03, 2018 10.77 10.86 10.74 10.81 208,656 +0.04(+0.39%)
Nov 30, 2018 10.83 10.88 10.75 10.76 134,087 -0.06(-0.59%)
Nov 29, 2018 10.73 10.86 10.71 10.83 242,150 +0.06(+0.52%)
Nov 28, 2018 10.64 10.79 10.57 10.77 190,486 +0.13(+1.26%)
Nov 27, 2018 10.68 10.76 10.56 10.64 200,333 -0.02(-0.20%)
Nov 26, 2018 10.67 10.79 10.64 10.66 273,312 +0.01(+0.13%)
Nov 23, 2018 10.60 10.73 10.59 10.64 56,674 -0.07(-0.66%)
Nov 21, 2018 10.72 10.72 10.72 0 +0.18(+1.74%)
Nov 20, 2018 10.60 10.72 10.53 10.53 286,600 -0.12(-1.12%)
Nov 19, 2018 10.69 10.80 10.63 10.65 254,247 -0.05(-0.46%)
Nov 16, 2018 10.69 10.79 10.67 10.70 159,655 -0.02(-0.20%)
Nov 15, 2018 10.64 10.81 10.64 10.72 151,051 +0.01(+0.13%)
Nov 14, 2018 10.88 10.90 10.68 10.71 166,360 -0.13(-1.17%)
Nov 13, 2018 11.04 11.10 10.80 10.83 212,051 -0.20(-1.85%)
Nov 12, 2018 10.92 11.08 10.91 11.04 204,618 +0.12(+1.10%)
Nov 09, 2018 11.04 11.04 10.87 10.92 247,863 -0.11(-1.02%)
Nov 08, 2018 11.38 11.38 11.02 11.03 361,746 -0.29(-2.55%)
Nov 07, 2018 10.95 11.33 10.78 11.32 487,926 +0.63(+5.86%)
Nov 06, 2018 10.75 10.75 10.48 10.69 373,321 -0.08(-0.72%)
Nov 05, 2018 10.21 10.94 10.14 10.77 916,006 +0.58(+5.74%)
Nov 02, 2018 10.56 10.63 9.898 10.19 1,259,485 -0.36(-3.41%)
Nov 01, 2018 11.03 11.12 10.50 10.55 742,627 -0.58(-5.25%)
Oct 31, 2018 11.24 11.24 11.13 11.13 252,185 -0.04(-0.38%)
Oct 30, 2018 11.19 11.27 11.13 11.17 369,628 -0.04(-0.38%)
Oct 29, 2018 11.43 11.47 11.12 11.21 332,429 -0.17(-1.48%)
Oct 26, 2018 11.46 11.47 11.31 11.38 346,156 -0.06(-0.49%)
Oct 25, 2018 11.44 11.62 11.38 11.44 276,789 +0.11(+0.93%)
Oct 24, 2018 11.57 11.65 11.29 11.33 317,249 -0.33(-2.84%)
Oct 23, 2018 11.62 11.74 11.50 11.67 341,352 -0.04(-0.30%)
Oct 22, 2018 11.93 11.94 11.69 11.70 210,389 -0.22(-1.83%)
Oct 19, 2018 12.01 12.02 11.90 11.92 200,279 -0.09(-0.76%)
Oct 18, 2018 12.06 12.16 11.98 12.01 239,175 -0.04(-0.35%)
Oct 17, 2018 12.12 12.23 11.92 12.05 379,436 -0.10(-0.81%)
Oct 16, 2018 12.04 12.19 11.96 12.15 360,843 +0.17(+1.38%)
Oct 15, 2018 11.90 12.03 11.90 11.99 160,952 +0.06(+0.46%)
Oct 12, 2018 12.10 12.12 11.82 11.93 235,632 -0.10(-0.80%)
Oct 11, 2018 12.14 12.18 11.97 12.03 298,339 -0.14(-1.19%)
Oct 10, 2018 12.29 12.34 12.16 12.17 200,638 -0.11(-0.90%)
Oct 09, 2018 12.29 12.34 12.21 12.28 132,197 -0.01(-0.06%)
Oct 08, 2018 12.23 12.29 12.19 12.29 179,517 +0.07(+0.56%)
Oct 05, 2018 12.28 12.30 12.22 12.22 258,833 -0.04(-0.34%)
Oct 04, 2018 12.34 12.34 12.21 12.26 130,222 -0.08(-0.61%)
Oct 03, 2018 12.38 12.41 12.31 12.34 192,387 -0.02(-0.17%)
Oct 02, 2018 12.45 12.45 12.32 12.36 190,483 -0.06(-0.44%)
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.