Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.99 15.73 14.93 15.44 1,105,589 +0.61(+4.10%)
Sep 29, 2020 14.47 14.87 14.39 14.84 368,194 +0.25(+1.72%)
Sep 28, 2020 14.50 14.59 14.40 14.59 258,101 +0.25(+1.75%)
Sep 25, 2020 14.04 14.52 13.98 14.33 234,225 +0.33(+2.37%)
Sep 24, 2020 14.12 14.15 13.82 14.00 168,170 +0.02(+0.17%)
Sep 23, 2020 14.46 14.65 13.91 13.98 368,793 -0.28(-1.99%)
Sep 22, 2020 14.24 14.67 14.00 14.26 411,982 +0.53(+3.83%)
Sep 21, 2020 14.16 14.16 13.47 13.74 350,192 -0.61(-4.24%)
Sep 18, 2020 14.38 14.38 14.05 14.34 382,436 +0.06(+0.45%)
Sep 17, 2020 14.12 14.33 13.99 14.28 167,921 +0.15(+1.09%)
Sep 16, 2020 13.78 14.27 13.78 14.12 173,648 +0.33(+2.41%)
Sep 15, 2020 13.74 13.90 13.63 13.79 174,419 +0.08(+0.59%)
Sep 14, 2020 13.37 13.83 13.37 13.71 123,600 +0.44(+3.30%)
Sep 11, 2020 13.40 13.44 13.25 13.27 252,365 -0.12(-0.91%)
Sep 10, 2020 13.37 13.61 13.37 13.39 203,135 +0.00(+0.00%)
Sep 09, 2020 13.49 13.65 13.39 13.39 204,542 -0.08(-0.60%)
Sep 08, 2020 13.70 13.73 13.46 13.48 289,023 -0.19(-1.36%)
Sep 04, 2020 14.16 14.16 13.64 13.66 280,502 -0.32(-2.26%)
Sep 03, 2020 14.38 14.46 13.98 13.98 279,238 -0.41(-2.82%)
Sep 02, 2020 14.17 14.45 14.05 14.38 280,730 +0.21(+1.49%)
Sep 01, 2020 14.06 14.17 13.92 14.17 210,338 -0.01(-0.06%)
Aug 31, 2020 14.28 14.43 14.03 14.18 269,255 +0.01(+0.06%)
Aug 28, 2020 14.10 14.18 13.99 14.17 151,666 +0.13(+0.92%)
Aug 27, 2020 14.12 14.22 13.99 14.04 121,739 +0.04(+0.29%)
Aug 26, 2020 14.37 14.37 13.91 14.00 127,431 -0.19(-1.31%)
Aug 25, 2020 13.85 14.19 13.85 14.19 189,449 +0.29(+2.10%)
Aug 24, 2020 13.78 13.93 13.72 13.90 132,375 +0.15(+1.06%)
Aug 21, 2020 13.71 13.78 13.64 13.75 132,661 +0.03(+0.24%)
Aug 20, 2020 13.89 14.08 13.60 13.72 265,302 -0.37(-2.65%)
Aug 19, 2020 14.04 14.09 13.88 14.09 113,175 +0.11(+0.81%)
Aug 18, 2020 14.10 14.20 13.91 13.98 178,582 -0.21(-1.48%)
Aug 17, 2020 14.15 14.23 14.04 14.19 205,227 +0.07(+0.52%)
Aug 14, 2020 14.05 14.21 13.96 14.12 158,330 +0.08(+0.58%)
Aug 13, 2020 14.03 14.28 13.99 14.03 141,788 -0.13(-0.92%)
Aug 12, 2020 14.19 14.38 14.09 14.16 181,336 -0.01(-0.06%)
Aug 11, 2020 14.34 14.46 14.10 14.17 228,648 -0.11(-0.79%)
Aug 10, 2020 14.18 14.38 14.17 14.29 211,394 +0.28(+1.97%)
Aug 07, 2020 13.90 14.02 13.73 14.01 210,654 +0.22(+1.59%)
Aug 06, 2020 13.63 13.93 13.60 13.79 243,570 +0.32(+2.34%)
Aug 05, 2020 13.29 13.52 13.29 13.48 222,200 +0.20(+1.53%)
Aug 04, 2020 13.29 13.31 13.10 13.27 224,574 +0.00(+0.00%)
Aug 03, 2020 12.92 13.37 12.87 13.27 281,461 +0.35(+2.70%)
Jul 31, 2020 13.01 13.02 12.73 12.92 176,347 -0.04(-0.31%)
Jul 30, 2020 12.97 13.16 12.84 12.97 412,748 -0.13(-0.99%)
Jul 29, 2020 13.03 13.18 12.98 13.10 168,510 +0.01(+0.06%)
Jul 28, 2020 12.97 13.19 12.96 13.09 240,831 +0.17(+1.32%)
Jul 27, 2020 13.25 13.25 12.88 12.92 372,642 -0.23(-1.73%)
Jul 24, 2020 13.37 13.48 13.10 13.14 247,676 -0.23(-1.70%)
Jul 23, 2020 13.50 13.59 13.31 13.37 238,337 +0.04(+0.30%)
Jul 22, 2020 13.28 13.36 13.14 13.33 220,910 -0.04(-0.30%)
Jul 21, 2020 13.09 13.56 13.09 13.37 269,342 +0.22(+1.66%)
Jul 20, 2020 13.43 13.51 13.13 13.15 289,751 -0.41(-2.99%)
Jul 17, 2020 13.42 13.67 13.37 13.56 182,517 -0.02(-0.18%)
Jul 16, 2020 13.75 13.75 13.43 13.58 197,263 -0.17(-1.24%)
Jul 15, 2020 13.65 13.80 13.59 13.75 247,053 +0.23(+1.68%)
Jul 14, 2020 13.46 13.52 13.16 13.52 332,019 +0.31(+2.34%)
Jul 13, 2020 13.24 13.56 13.06 13.22 360,620 +0.12(+0.91%)
Jul 10, 2020 12.87 13.10 12.85 13.10 191,497 +0.33(+2.55%)
Jul 09, 2020 13.11 13.21 12.77 12.77 346,208 -0.41(-3.13%)
Jul 08, 2020 13.21 13.34 13.13 13.18 273,197 -0.09(-0.66%)
Jul 07, 2020 13.36 13.37 13.21 13.27 281,647 -0.18(-1.36%)
Jul 06, 2020 13.60 13.72 13.37 13.45 253,453 -0.10(-0.70%)
Jul 02, 2020 13.36 13.59 13.18 13.55 335,593 +0.33(+2.46%)
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.