Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.25 15.81 15.01 15.45 513,015 +0.20(+1.33%)
Oct 30, 2019 15.18 15.32 15.07 15.25 482,603 +0.10(+0.64%)
Oct 29, 2019 14.71 15.16 14.71 15.15 468,575 +0.35(+2.38%)
Oct 28, 2019 14.84 14.88 14.68 14.80 424,742 +0.04(+0.30%)
Oct 25, 2019 14.61 14.85 14.61 14.75 375,572 +0.14(+0.97%)
Oct 24, 2019 14.74 14.74 14.53 14.61 231,971 -0.02(-0.15%)
Oct 23, 2019 14.57 14.69 14.53 14.63 121,554 +0.07(+0.46%)
Oct 22, 2019 14.60 14.72 14.49 14.57 135,478 +0.05(+0.36%)
Oct 21, 2019 14.60 14.69 14.44 14.51 125,267 -0.06(-0.41%)
Oct 18, 2019 14.58 14.61 14.43 14.57 109,196 -0.01(-0.05%)
Oct 17, 2019 14.68 14.81 14.56 14.58 161,632 -0.13(-0.91%)
Oct 16, 2019 14.67 14.85 14.63 14.72 207,376 +0.01(+0.10%)
Oct 15, 2019 14.55 14.77 14.52 14.70 285,783 +0.18(+1.21%)
Oct 14, 2019 14.39 14.58 14.36 14.53 220,611 +0.17(+1.18%)
Oct 11, 2019 14.39 14.49 14.33 14.36 207,559 +0.03(+0.21%)
Oct 10, 2019 14.33 14.49 14.25 14.33 122,259 +0.06(+0.41%)
Oct 09, 2019 14.14 14.31 14.14 14.27 75,920 +0.10(+0.73%)
Oct 08, 2019 14.19 14.27 14.08 14.17 95,045 -0.02(-0.16%)
Oct 07, 2019 14.22 14.28 14.08 14.19 148,080 -0.12(-0.87%)
Oct 04, 2019 14.22 14.31 14.16 14.31 86,970 +0.21(+1.46%)
Oct 03, 2019 14.00 14.16 13.98 14.11 153,317 +0.07(+0.47%)
Oct 02, 2019 14.50 14.54 13.99 14.04 188,266 -0.47(-3.24%)
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.