Skip to main content

Compass Diversified Holdings (NY: CODI )

23.99 -0.05 (-0.21%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.06 16.06 16.06 157,639 +0.17(+1.09%)
Dec 30, 2020 15.74 16.04 15.74 15.88 157,639 +0.12(+0.79%)
Dec 29, 2020 16.03 16.03 15.71 15.76 155,320 -0.21(-1.29%)
Dec 28, 2020 16.22 16.38 15.91 15.96 190,725 -0.23(-1.43%)
Dec 24, 2020 16.23 16.23 16.05 16.20 73,290 +0.08(+0.51%)
Dec 23, 2020 16.06 16.25 16.02 16.11 143,148 +0.11(+0.67%)
Dec 22, 2020 15.89 16.18 15.78 16.01 139,865 +0.03(+0.21%)
Dec 21, 2020 16.43 16.49 15.89 15.97 365,584 -0.65(-3.92%)
Dec 18, 2020 16.54 16.67 16.34 16.63 250,398 +0.14(+0.85%)
Dec 17, 2020 16.02 16.62 15.53 16.48 577,790 +0.19(+1.17%)
Dec 16, 2020 16.46 16.63 16.30 16.30 319,466 -0.44(-2.61%)
Dec 15, 2020 16.88 17.13 16.65 16.73 227,736 -0.23(-1.36%)
Dec 14, 2020 17.02 17.32 16.93 16.96 298,188 -0.30(-1.72%)
Dec 11, 2020 17.66 17.83 16.82 17.26 267,963 -0.37(-2.11%)
Dec 10, 2020 16.48 17.81 16.47 17.63 902,244 +1.00(+6.01%)
Dec 09, 2020 16.51 16.77 16.43 16.63 200,739 +0.28(+1.72%)
Dec 08, 2020 16.51 16.63 16.23 16.35 199,923 -0.19(-1.15%)
Dec 07, 2020 16.84 16.90 16.44 16.54 203,703 -0.15(-0.89%)
Dec 04, 2020 16.34 16.84 16.26 16.69 287,103 +0.31(+1.86%)
Dec 03, 2020 16.16 16.43 16.03 16.39 164,183 +0.36(+2.21%)
Dec 02, 2020 16.14 16.39 16.03 16.03 212,508 -0.11(-0.66%)
Dec 01, 2020 16.15 16.21 16.04 16.14 227,862 -0.02(-0.10%)
Nov 30, 2020 16.22 16.25 16.01 16.15 215,146 -0.05(-0.31%)
Nov 27, 2020 16.30 16.30 15.91 16.20 138,948 -0.05(-0.30%)
Nov 25, 2020 16.14 16.25 15.91 16.25 149,124 +0.02(+0.10%)
Nov 24, 2020 16.07 16.26 16.01 16.24 236,371 +0.23(+1.44%)
Nov 23, 2020 16.00 16.17 15.82 16.01 258,711 +0.22(+1.41%)
Nov 20, 2020 15.70 15.81 15.64 15.78 106,482 +0.03(+0.21%)
Nov 19, 2020 15.81 15.88 15.71 15.75 193,282 -0.21(-1.29%)
Nov 18, 2020 15.79 16.02 15.79 15.96 129,673 +0.10(+0.62%)
Nov 17, 2020 15.85 15.95 15.70 15.86 93,683 -0.06(-0.36%)
Nov 16, 2020 15.68 16.01 15.63 15.92 223,982 +0.33(+2.12%)
Nov 13, 2020 15.29 15.63 15.29 15.59 228,834 +0.31(+2.00%)
Nov 12, 2020 15.62 15.63 15.16 15.28 214,189 -0.36(-2.27%)
Nov 11, 2020 15.55 15.68 15.38 15.63 181,598 +0.01(+0.05%)
Nov 10, 2020 15.12 15.64 14.96 15.63 248,109 +0.64(+4.30%)
Nov 09, 2020 15.02 15.24 14.92 14.98 298,877 +0.49(+3.36%)
Nov 06, 2020 14.69 14.83 14.45 14.50 141,977 -0.23(-1.57%)
Nov 05, 2020 14.64 14.96 14.51 14.73 167,039 +0.10(+0.68%)
Nov 04, 2020 14.70 14.97 14.63 14.63 167,841 -0.26(-1.77%)
Nov 03, 2020 14.73 14.97 14.64 14.89 136,701 +0.34(+2.33%)
Nov 02, 2020 14.42 14.64 14.28 14.55 177,959 +0.28(+1.97%)
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%)
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.