Skip to main content

Compass Diversified Holdings (NY: CODI )

21.52 +0.19 (+0.87%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.99 21.54 20.99 21.25 93,005 +0.22(+1.03%)
Jun 29, 2021 21.43 21.49 21.02 21.03 78,405 -0.35(-1.64%)
Jun 28, 2021 21.87 21.87 21.29 21.38 90,348 -0.31(-1.42%)
Jun 25, 2021 21.34 21.80 21.28 21.69 92,333 +0.23(+1.09%)
Jun 24, 2021 21.61 21.62 21.33 21.46 93,726 -0.06(-0.27%)
Jun 23, 2021 21.30 21.58 21.13 21.52 78,857 +0.33(+1.53%)
Jun 22, 2021 21.16 21.28 20.98 21.19 116,859 +0.07(+0.36%)
Jun 21, 2021 20.93 21.38 20.84 21.12 75,226 +0.23(+1.08%)
Jun 18, 2021 21.22 21.32 20.76 20.89 206,342 -0.42(-1.96%)
Jun 17, 2021 21.61 21.78 21.10 21.31 128,836 -0.39(-1.80%)
Jun 16, 2021 21.50 21.78 21.43 21.70 79,501 +0.12(+0.54%)
Jun 15, 2021 21.50 21.66 21.26 21.58 77,426 +0.07(+0.35%)
Jun 14, 2021 21.48 21.67 21.48 21.51 58,563 -0.06(-0.27%)
Jun 11, 2021 21.42 21.63 21.38 21.57 70,666 +0.20(+0.94%)
Jun 10, 2021 21.67 21.67 21.33 21.37 85,838 -0.23(-1.08%)
Jun 09, 2021 21.50 21.63 21.25 21.60 109,500 +0.04(+0.19%)
Jun 08, 2021 21.75 21.75 21.53 21.56 105,025 -0.18(-0.81%)
Jun 07, 2021 21.68 21.92 21.68 21.73 147,021 +0.06(+0.27%)
Jun 04, 2021 21.58 21.78 21.46 21.68 44,440 +0.03(+0.15%)
Jun 03, 2021 21.69 21.71 21.52 21.64 53,040 -0.01(-0.04%)
Jun 02, 2021 21.67 21.84 21.54 21.65 87,704 -0.03(-0.15%)
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.