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 (%)
Nov 30, 2020 15.87 15.90 15.67 15.81 219,865 -0.05(-0.31%)
Nov 27, 2020 15.95 15.95 15.57 15.86 141,996 -0.05(-0.30%)
Nov 25, 2020 15.79 15.90 15.56 15.90 152,395 +0.02(+0.10%)
Nov 24, 2020 15.73 15.91 15.67 15.89 241,556 +0.23(+1.44%)
Nov 23, 2020 15.65 15.82 15.48 15.66 264,387 +0.22(+1.41%)
Nov 20, 2020 15.36 15.47 15.31 15.44 108,818 +0.03(+0.21%)
Nov 19, 2020 15.47 15.54 15.37 15.41 197,522 -0.20(-1.29%)
Nov 18, 2020 15.45 15.68 15.45 15.61 132,518 +0.10(+0.62%)
Nov 17, 2020 15.51 15.61 15.36 15.52 95,738 -0.06(-0.36%)
Nov 16, 2020 15.35 15.67 15.30 15.57 228,895 +0.32(+2.12%)
Nov 13, 2020 14.96 15.29 14.96 15.25 233,854 +0.30(+2.00%)
Nov 12, 2020 15.28 15.29 14.83 14.95 218,887 -0.35(-2.27%)
Nov 11, 2020 15.22 15.35 15.05 15.30 185,582 +0.01(+0.05%)
Nov 10, 2020 14.80 15.31 14.64 15.29 253,552 +0.63(+4.30%)
Nov 09, 2020 14.70 14.91 14.60 14.66 305,433 +0.48(+3.36%)
Nov 06, 2020 14.38 14.52 14.14 14.18 145,091 -0.23(-1.57%)
Nov 05, 2020 14.33 14.64 14.20 14.41 170,704 +0.10(+0.68%)
Nov 04, 2020 14.39 14.65 14.31 14.31 171,523 -0.26(-1.77%)
Nov 03, 2020 14.41 14.65 14.32 14.57 139,700 +0.33(+2.33%)
Nov 02, 2020 14.11 14.32 13.97 14.24 181,863 +0.27(+1.97%)
Oct 30, 2020 13.97 14.10 13.74 13.97 261,461 -0.35(-2.43%)
Oct 29, 2020 13.93 14.41 13.88 14.31 197,848 +0.44(+3.20%)
Oct 28, 2020 14.14 14.14 13.66 13.87 275,090 -0.42(-2.94%)
Oct 27, 2020 14.35 14.49 14.14 14.29 176,879 -0.15(-1.01%)
Oct 26, 2020 14.54 14.60 14.25 14.43 177,818 -0.28(-1.92%)
Oct 23, 2020 14.58 14.90 14.56 14.72 187,554 +0.19(+1.28%)
Oct 22, 2020 14.51 14.85 14.45 14.53 216,063 +0.19(+1.35%)
Oct 21, 2020 14.56 14.58 14.29 14.34 174,444 -0.14(-0.95%)
Oct 20, 2020 14.31 14.83 14.31 14.48 243,590 +0.06(+0.39%)
Oct 19, 2020 14.73 14.77 14.33 14.42 415,114 -0.41(-2.78%)
Oct 16, 2020 15.11 15.11 14.66 14.83 194,982 -0.28(-1.87%)
Oct 15, 2020 15.19 15.33 15.01 15.11 176,101 -0.18(-1.16%)
Oct 14, 2020 15.35 15.51 15.16 15.29 210,865 -0.26(-1.66%)
Oct 13, 2020 15.29 15.59 15.26 15.55 269,925 +0.19(+1.24%)
Oct 12, 2020 15.49 15.53 15.11 15.36 295,031 -0.15(-0.97%)
Oct 09, 2020 15.70 15.75 15.32 15.51 228,517 -0.17(-1.06%)
Oct 08, 2020 15.32 15.70 15.22 15.68 336,883 +0.44(+2.92%)
Oct 07, 2020 15.17 15.28 15.16 15.23 152,647 +0.10(+0.63%)
Oct 06, 2020 15.21 15.32 15.03 15.14 225,359 +0.02(+0.11%)
Oct 05, 2020 15.26 15.45 15.07 15.12 213,719 -0.06(-0.42%)
Oct 02, 2020 15.27 15.48 15.09 15.18 276,314 -0.23(-1.49%)
Oct 01, 2020 15.07 15.57 15.07 15.41 440,395 +0.30(+1.99%)
Sep 30, 2020 14.67 15.39 14.61 15.11 1,129,842 +0.59(+4.10%)
Sep 29, 2020 14.16 14.55 14.08 14.52 376,272 +0.25(+1.72%)
Sep 28, 2020 14.19 14.28 14.09 14.27 263,763 +0.25(+1.75%)
Sep 25, 2020 13.74 14.21 13.68 14.03 239,363 +0.33(+2.37%)
Sep 24, 2020 13.82 13.84 13.53 13.70 171,859 +0.02(+0.17%)
Sep 23, 2020 14.15 14.34 13.61 13.68 376,883 -0.28(-1.99%)
Sep 22, 2020 13.93 14.35 13.70 13.96 421,019 +0.52(+3.83%)
Sep 21, 2020 13.86 13.86 13.18 13.44 357,874 -0.59(-4.24%)
Sep 18, 2020 14.07 14.07 13.75 14.04 390,825 +0.06(+0.45%)
Sep 17, 2020 13.82 14.02 13.69 13.97 171,605 +0.15(+1.09%)
Sep 16, 2020 13.49 13.96 13.49 13.82 177,458 +0.33(+2.41%)
Sep 15, 2020 13.44 13.60 13.34 13.50 178,246 +0.08(+0.59%)
Sep 14, 2020 13.08 13.53 13.08 13.42 126,311 +0.43(+3.30%)
Sep 11, 2020 13.12 13.15 12.96 12.99 257,901 -0.12(-0.91%)
Sep 10, 2020 13.08 13.31 13.08 13.11 207,591 +0.00(+0.00%)
Sep 09, 2020 13.20 13.35 13.10 13.11 209,029 -0.08(-0.60%)
Sep 08, 2020 13.41 13.43 13.17 13.19 295,363 -0.18(-1.36%)
Sep 04, 2020 13.85 13.85 13.35 13.37 286,655 -0.31(-2.26%)
Sep 03, 2020 14.07 14.15 13.68 13.68 285,364 -0.40(-2.82%)
Sep 02, 2020 13.87 14.14 13.75 14.07 286,889 +0.21(+1.49%)
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.