Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.97 14.12 13.73 13.88 275,161 +0.01(+0.06%)
Aug 28, 2020 13.80 13.88 13.69 13.87 154,993 +0.13(+0.92%)
Aug 27, 2020 13.82 13.91 13.69 13.74 124,409 +0.04(+0.29%)
Aug 26, 2020 14.06 14.06 13.61 13.70 130,227 -0.18(-1.31%)
Aug 25, 2020 13.55 13.88 13.55 13.88 193,605 +0.29(+2.10%)
Aug 24, 2020 13.48 13.63 13.42 13.60 135,279 +0.14(+1.06%)
Aug 21, 2020 13.42 13.48 13.35 13.46 135,571 +0.03(+0.24%)
Aug 20, 2020 13.59 13.77 13.31 13.42 271,122 -0.36(-2.65%)
Aug 19, 2020 13.74 13.79 13.58 13.79 115,658 +0.11(+0.81%)
Aug 18, 2020 13.80 13.89 13.61 13.68 182,500 -0.21(-1.48%)
Aug 17, 2020 13.84 13.92 13.74 13.88 209,729 +0.07(+0.52%)
Aug 14, 2020 13.75 13.91 13.66 13.81 161,803 +0.08(+0.58%)
Aug 13, 2020 13.73 13.97 13.69 13.73 144,899 -0.13(-0.91%)
Aug 12, 2020 13.88 14.08 13.79 13.86 185,314 -0.01(-0.06%)
Aug 11, 2020 14.04 14.15 13.80 13.87 233,664 -0.11(-0.79%)
Aug 10, 2020 13.88 14.07 13.87 13.98 216,032 +0.27(+1.97%)
Aug 07, 2020 13.60 13.72 13.43 13.71 215,275 +0.21(+1.59%)
Aug 06, 2020 13.34 13.63 13.31 13.50 248,913 +0.31(+2.35%)
Aug 05, 2020 13.00 13.23 13.00 13.19 227,074 +0.20(+1.53%)
Aug 04, 2020 13.00 13.02 12.82 12.99 229,501 +0.00(+0.00%)
Aug 03, 2020 12.65 13.08 12.59 12.99 287,635 +0.34(+2.70%)
Jul 31, 2020 12.73 12.74 12.46 12.65 180,216 -0.04(-0.31%)
Jul 30, 2020 12.69 12.88 12.57 12.69 421,802 -0.13(-0.99%)
Jul 29, 2020 12.75 12.90 12.70 12.81 172,206 +0.01(+0.06%)
Jul 28, 2020 12.69 12.91 12.68 12.81 246,114 +0.17(+1.32%)
Jul 27, 2020 12.96 12.96 12.61 12.64 380,817 -0.22(-1.73%)
Jul 24, 2020 13.08 13.19 12.81 12.86 253,109 -0.22(-1.70%)
Jul 23, 2020 13.21 13.30 13.02 13.08 243,565 +0.04(+0.30%)
Jul 22, 2020 13.00 13.08 12.86 13.04 225,756 -0.04(-0.30%)
Jul 21, 2020 12.81 13.27 12.81 13.08 275,251 +0.21(+1.66%)
Jul 20, 2020 13.14 13.22 12.85 12.87 296,108 -0.40(-2.99%)
Jul 17, 2020 13.13 13.38 13.08 13.27 186,521 -0.02(-0.18%)
Jul 16, 2020 13.46 13.46 13.14 13.29 201,591 -0.17(-1.24%)
Jul 15, 2020 13.36 13.50 13.30 13.46 252,472 +0.22(+1.68%)
Jul 14, 2020 13.17 13.23 12.88 13.23 339,302 +0.30(+2.34%)
Jul 13, 2020 12.95 13.27 12.78 12.93 368,531 +0.12(+0.91%)
Jul 10, 2020 12.60 12.81 12.57 12.81 195,698 +0.32(+2.55%)
Jul 09, 2020 12.83 12.93 12.50 12.50 353,803 -0.40(-3.13%)
Jul 08, 2020 12.92 13.06 12.85 12.90 279,190 -0.09(-0.66%)
Jul 07, 2020 13.07 13.08 12.92 12.99 287,826 -0.18(-1.36%)
Jul 06, 2020 13.31 13.43 13.08 13.16 259,013 -0.09(-0.70%)
Jul 02, 2020 13.07 13.30 12.89 13.26 342,955 +0.32(+2.46%)
Jul 01, 2020 13.34 13.42 12.91 12.94 241,025 -0.44(-3.31%)
Jun 30, 2020 12.98 13.41 12.92 13.38 586,329 +0.55(+4.30%)
Jun 29, 2020 12.81 12.89 12.64 12.83 475,945 +0.01(+0.06%)
Jun 26, 2020 13.27 13.34 12.82 12.82 369,495 -0.40(-3.05%)
Jun 25, 2020 13.20 13.44 13.16 13.23 212,097 -0.02(-0.18%)
Jun 24, 2020 13.58 13.72 13.14 13.25 487,810 -0.49(-3.56%)
Jun 23, 2020 13.93 14.04 13.61 13.74 326,835 -0.19(-1.39%)
Jun 22, 2020 13.97 14.00 13.82 13.93 224,262 -0.12(-0.83%)
Jun 19, 2020 14.20 14.28 13.88 14.05 316,802 -0.06(-0.44%)
Jun 18, 2020 13.78 14.30 13.78 14.11 418,015 +0.23(+1.62%)
Jun 17, 2020 13.89 14.07 13.65 13.89 359,658 -0.07(-0.50%)
Jun 16, 2020 14.52 14.52 13.92 13.96 603,279 -0.15(-1.05%)
Jun 15, 2020 13.88 14.31 13.83 14.10 309,047 -0.19(-1.30%)
Jun 12, 2020 14.44 14.44 13.55 14.29 475,911 +0.43(+3.08%)
Jun 11, 2020 13.23 13.97 13.17 13.86 991,240 -0.18(-1.27%)
Jun 10, 2020 14.36 14.44 13.84 14.04 322,428 -0.46(-3.16%)
Jun 09, 2020 14.38 14.69 14.20 14.50 423,862 +0.00(+0.00%)
Jun 08, 2020 14.47 14.74 14.20 14.50 855,222 +0.41(+2.92%)
Jun 05, 2020 13.66 14.17 13.56 14.09 1,133,221 +0.67(+4.97%)
Jun 04, 2020 13.51 13.66 13.23 13.42 279,263 -0.20(-1.48%)
Jun 03, 2020 13.37 13.65 13.37 13.62 497,808 +0.33(+2.45%)
Jun 02, 2020 13.30 13.39 13.10 13.30 214,715 +0.09(+0.71%)
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.