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 (%)
May 31, 2019 11.35 11.35 11.19 11.22 168,977 -0.21(-1.83%)
May 30, 2019 11.54 11.69 11.35 11.43 160,777 -0.14(-1.18%)
May 29, 2019 11.65 11.67 11.54 11.56 173,271 -0.09(-0.80%)
May 28, 2019 11.74 11.89 11.63 11.66 215,467 -0.01(-0.12%)
May 24, 2019 11.86 11.95 11.66 11.67 162,323 -0.17(-1.40%)
May 23, 2019 11.81 11.85 11.76 11.84 85,352 -0.02(-0.18%)
May 22, 2019 12.00 12.07 11.79 11.86 240,224 -0.22(-1.79%)
May 21, 2019 12.12 12.15 12.07 12.08 159,596 -0.06(-0.48%)
May 20, 2019 11.96 12.15 11.95 12.13 152,488 +0.10(+0.84%)
May 17, 2019 12.13 12.26 12.00 12.03 139,728 -0.14(-1.19%)
May 16, 2019 12.19 12.29 12.14 12.18 211,863 +0.04(+0.36%)
May 15, 2019 12.00 12.16 11.99 12.13 197,853 +0.17(+1.45%)
May 14, 2019 11.93 12.03 11.89 11.96 197,717 +0.08(+0.67%)
May 13, 2019 12.05 12.08 11.82 11.88 175,204 -0.33(-2.72%)
May 10, 2019 12.16 12.24 12.10 12.21 156,917 +0.05(+0.42%)
May 09, 2019 11.90 12.19 11.86 12.16 168,816 +0.22(+1.81%)
May 08, 2019 12.09 12.18 11.93 11.95 189,587 -0.19(-1.55%)
May 07, 2019 12.21 12.26 12.08 12.13 198,048 -0.16(-1.29%)
May 06, 2019 11.94 12.33 11.93 12.29 323,725 +0.27(+2.28%)
May 03, 2019 11.92 12.04 11.89 12.02 145,966 +0.17(+1.46%)
May 02, 2019 11.72 11.87 11.62 11.85 146,738 +0.04(+0.37%)
May 01, 2019 11.96 11.96 11.77 11.80 103,619 -0.13(-1.09%)
Apr 30, 2019 12.01 12.01 11.76 11.93 138,078 -0.04(-0.30%)
Apr 29, 2019 11.90 12.03 11.85 11.97 98,644 -0.02(-0.18%)
Apr 26, 2019 11.94 12.03 11.90 11.99 208,483 +0.15(+1.28%)
Apr 25, 2019 11.93 11.97 11.72 11.84 217,933 -0.05(-0.42%)
Apr 24, 2019 11.82 11.96 11.73 11.89 164,843 +0.10(+0.86%)
Apr 23, 2019 11.61 11.79 11.56 11.79 181,502 +0.17(+1.49%)
Apr 22, 2019 11.65 11.65 11.43 11.61 161,096 +0.01(+0.06%)
Apr 18, 2019 11.72 11.72 11.46 11.61 177,848 -0.09(-0.74%)
Apr 17, 2019 11.83 11.83 11.63 11.69 303,228 -0.10(-0.86%)
Apr 16, 2019 11.79 11.88 11.69 11.79 392,743 +0.08(+0.66%)
Apr 15, 2019 11.65 11.80 11.61 11.72 300,091 +0.13(+1.10%)
Apr 12, 2019 11.57 11.61 11.51 11.59 142,946 +0.07(+0.61%)
Apr 11, 2019 11.51 11.54 11.46 11.52 120,148 +0.02(+0.18%)
Apr 10, 2019 11.44 11.60 11.39 11.50 158,339 +0.08(+0.74%)
Apr 09, 2019 11.54 11.54 11.40 11.41 121,435 -0.13(-1.10%)
Apr 08, 2019 11.47 11.60 11.43 11.54 179,277 +0.07(+0.62%)
Apr 05, 2019 11.24 11.51 11.24 11.47 267,617 +0.28(+2.52%)
Apr 04, 2019 11.22 11.29 11.15 11.19 195,067 -0.04(-0.38%)
Apr 03, 2019 11.39 11.39 11.22 11.23 162,785 -0.07(-0.62%)
Apr 02, 2019 11.18 11.39 11.12 11.30 173,938 +0.12(+1.07%)
Apr 01, 2019 11.11 11.22 11.09 11.18 236,141 +0.11(+0.96%)
Mar 29, 2019 11.11 11.14 11.05 11.07 186,156 +0.04(+0.32%)
Mar 28, 2019 11.12 11.17 11.03 11.04 159,639 -0.08(-0.70%)
Mar 27, 2019 11.08 11.22 11.03 11.12 312,423 +0.06(+0.51%)
Mar 26, 2019 11.19 11.19 11.03 11.06 225,459 -0.08(-0.76%)
Mar 25, 2019 11.22 11.22 11.05 11.15 160,916 -0.04(-0.32%)
Mar 22, 2019 11.32 11.35 11.07 11.18 214,349 -0.27(-2.34%)
Mar 21, 2019 11.29 11.50 11.29 11.45 109,169 +0.17(+1.50%)
Mar 20, 2019 11.40 11.41 11.26 11.28 162,345 -0.19(-1.66%)
Mar 19, 2019 11.46 11.58 11.42 11.47 124,828 -0.04(-0.31%)
Mar 18, 2019 11.50 11.58 11.45 11.51 176,279 +0.00(+0.00%)
Mar 15, 2019 11.26 11.52 11.22 11.51 429,832 +0.26(+2.32%)
Mar 14, 2019 11.19 11.29 11.12 11.24 85,369 +0.11(+0.95%)
Mar 13, 2019 11.23 11.24 11.13 11.14 130,104 -0.11(-0.94%)
Mar 12, 2019 11.27 11.33 11.20 11.24 126,497 -0.01(-0.13%)
Mar 11, 2019 11.19 11.32 11.16 11.26 204,011 +0.13(+1.14%)
Mar 08, 2019 10.95 11.16 10.94 11.13 110,362 +0.05(+0.45%)
Mar 07, 2019 11.10 11.17 11.01 11.08 160,205 -0.10(-0.88%)
Mar 06, 2019 11.25 11.29 11.09 11.18 218,717 -0.10(-0.88%)
Mar 05, 2019 11.29 11.32 11.20 11.28 179,244 -0.06(-0.56%)
Mar 04, 2019 11.35 11.36 11.23 11.34 367,986 +0.03(+0.25%)
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.