Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.27 14.41 14.04 14.27 255,849 -0.35(-2.43%)
Oct 29, 2020 14.24 14.73 14.18 14.63 193,601 +0.45(+3.20%)
Oct 28, 2020 14.45 14.45 13.96 14.17 269,185 -0.43(-2.94%)
Oct 27, 2020 14.66 14.81 14.45 14.60 173,082 -0.15(-1.01%)
Oct 26, 2020 14.86 14.92 14.56 14.75 174,001 -0.29(-1.92%)
Oct 23, 2020 14.90 15.22 14.88 15.04 183,528 +0.19(+1.28%)
Oct 22, 2020 14.83 15.18 14.77 14.85 211,425 +0.20(+1.35%)
Oct 21, 2020 14.88 14.90 14.60 14.65 170,699 -0.14(-0.95%)
Oct 20, 2020 14.62 15.16 14.62 14.79 238,361 +0.06(+0.39%)
Oct 19, 2020 15.05 15.09 14.64 14.73 406,203 -0.42(-2.78%)
Oct 16, 2020 15.44 15.44 14.98 15.16 190,796 -0.29(-1.87%)
Oct 15, 2020 15.52 15.67 15.34 15.44 172,321 -0.18(-1.16%)
Oct 14, 2020 15.68 15.85 15.49 15.63 206,339 -0.26(-1.66%)
Oct 13, 2020 15.62 15.93 15.60 15.89 264,131 +0.19(+1.24%)
Oct 12, 2020 15.83 15.87 15.44 15.70 288,697 -0.15(-0.97%)
Oct 09, 2020 16.04 16.09 15.66 15.85 223,612 -0.17(-1.06%)
Oct 08, 2020 15.66 16.04 15.56 16.02 329,651 +0.45(+2.92%)
Oct 07, 2020 15.50 15.62 15.49 15.57 149,370 +0.10(+0.63%)
Oct 06, 2020 15.54 15.66 15.36 15.47 220,522 +0.02(+0.10%)
Oct 05, 2020 15.60 15.79 15.40 15.45 209,131 -0.06(-0.42%)
Oct 02, 2020 15.61 15.82 15.42 15.52 270,383 -0.24(-1.49%)
Oct 01, 2020 15.40 15.91 15.40 15.75 430,942 +0.31(+1.99%)
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%)
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.