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 (%)
Jun 30, 2020 13.26 13.71 13.20 13.68 573,743 +0.56(+4.29%)
Jun 29, 2020 13.09 13.18 12.91 13.11 465,728 +0.01(+0.06%)
Jun 26, 2020 13.56 13.63 13.10 13.10 361,563 -0.41(-3.05%)
Jun 25, 2020 13.48 13.73 13.45 13.52 207,544 -0.02(-0.18%)
Jun 24, 2020 13.88 14.02 13.43 13.54 477,339 -0.50(-3.56%)
Jun 23, 2020 14.24 14.35 13.91 14.04 319,819 -0.20(-1.39%)
Jun 22, 2020 14.28 14.31 14.13 14.24 219,448 -0.12(-0.83%)
Jun 19, 2020 14.52 14.60 14.18 14.36 310,001 -0.06(-0.44%)
Jun 18, 2020 14.08 14.61 14.08 14.42 409,041 +0.23(+1.62%)
Jun 17, 2020 14.20 14.38 13.95 14.19 351,938 -0.07(-0.50%)
Jun 16, 2020 14.84 14.84 14.22 14.26 590,329 -0.15(-1.05%)
Jun 15, 2020 14.18 14.62 14.14 14.41 302,413 -0.19(-1.30%)
Jun 12, 2020 14.75 14.75 13.85 14.60 465,695 +0.44(+3.08%)
Jun 11, 2020 13.52 14.28 13.46 14.17 969,961 -0.18(-1.27%)
Jun 10, 2020 14.67 14.75 14.14 14.35 315,506 -0.47(-3.16%)
Jun 09, 2020 14.70 15.02 14.51 14.82 414,764 +0.00(+0.00%)
Jun 08, 2020 14.79 15.06 14.52 14.82 836,864 +0.42(+2.92%)
Jun 05, 2020 13.96 14.48 13.86 14.40 1,108,895 +0.68(+4.97%)
Jun 04, 2020 13.80 13.96 13.52 13.71 273,269 -0.21(-1.48%)
Jun 03, 2020 13.66 13.94 13.66 13.92 487,122 +0.33(+2.45%)
Jun 02, 2020 13.60 13.68 13.39 13.59 210,106 +0.10(+0.71%)
Jun 01, 2020 13.48 13.68 13.28 13.49 388,371 +0.03(+0.24%)
May 29, 2020 13.41 13.52 13.25 13.46 353,999 -0.06(-0.47%)
May 28, 2020 13.72 13.72 13.46 13.52 346,694 -0.12(-0.87%)
May 27, 2020 13.66 13.72 13.12 13.64 462,332 +0.18(+1.36%)
May 26, 2020 13.52 13.64 13.25 13.46 484,665 +0.25(+1.92%)
May 22, 2020 13.25 13.34 12.91 13.21 404,048 -0.13(-1.01%)
May 21, 2020 13.33 13.53 13.18 13.34 219,832 +0.01(+0.06%)
May 20, 2020 13.48 13.62 13.23 13.33 479,469 +0.05(+0.36%)
May 19, 2020 12.87 13.46 12.81 13.29 600,012 +0.34(+2.63%)
May 18, 2020 12.49 13.08 12.49 12.95 721,621 +0.73(+5.97%)
May 15, 2020 12.23 12.45 11.94 12.22 254,153 -0.05(-0.39%)
May 14, 2020 11.92 12.30 11.57 12.26 620,912 +0.08(+0.65%)
May 13, 2020 12.49 12.58 11.57 12.18 1,173,002 -0.33(-2.66%)
May 12, 2020 13.14 13.23 12.52 12.52 721,635 -0.71(-5.40%)
May 11, 2020 13.41 13.51 13.21 13.23 408,622 -0.25(-1.82%)
May 08, 2020 13.45 13.56 13.34 13.48 818,560 +0.24(+1.80%)
May 07, 2020 13.29 13.48 13.10 13.24 776,211 +0.17(+1.34%)
May 06, 2020 13.22 13.34 12.82 13.06 1,081,673 -0.04(-0.30%)
May 05, 2020 13.07 13.62 12.89 13.10 4,916,066 -1.91(-12.73%)
May 04, 2020 13.98 15.11 13.89 15.02 334,209 +0.63(+4.36%)
May 01, 2020 15.03 15.04 14.07 14.39 586,973 -1.55(-9.71%)
Apr 30, 2020 16.35 16.35 15.55 15.94 370,224 -0.56(-3.37%)
Apr 29, 2020 16.26 16.82 15.98 16.49 336,352 +0.71(+4.47%)
Apr 28, 2020 15.79 16.56 15.64 15.79 747,662 +0.00(+0.00%)
Apr 27, 2020 15.86 16.16 15.67 15.79 419,842 +0.31(+2.00%)
Apr 24, 2020 14.86 15.56 14.72 15.48 487,883 +0.79(+5.35%)
Apr 23, 2020 14.95 15.05 14.45 14.69 521,658 +0.24(+1.65%)
Apr 22, 2020 15.07 15.07 14.39 14.45 782,733 +0.03(+0.22%)
Apr 21, 2020 13.91 14.71 13.91 14.42 734,116 +0.25(+1.73%)
Apr 20, 2020 13.82 14.83 13.64 14.17 1,814,084 +1.61(+12.82%)
Apr 17, 2020 12.56 13.00 12.36 12.56 256,422 +0.28(+2.26%)
Apr 16, 2020 12.36 12.57 11.63 12.29 450,949 -0.08(-0.64%)
Apr 15, 2020 12.18 12.57 11.90 12.37 400,290 -0.26(-2.07%)
Apr 14, 2020 12.64 12.77 12.41 12.63 357,309 +0.20(+1.62%)
Apr 13, 2020 12.45 12.54 11.95 12.43 437,613 -0.02(-0.12%)
Apr 09, 2020 11.93 12.60 11.79 12.44 429,299 +0.75(+6.44%)
Apr 08, 2020 11.59 12.16 11.35 11.69 377,287 +0.47(+4.15%)
Apr 07, 2020 11.08 11.64 10.90 11.22 466,717 +0.41(+3.80%)
Apr 06, 2020 10.38 11.15 10.38 10.81 303,021 +0.74(+7.31%)
Apr 03, 2020 10.08 10.35 9.952 10.08 326,551 -0.02(-0.15%)
Apr 02, 2020 9.828 10.19 9.812 10.09 229,066 +0.22(+2.20%)
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.