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 (%)
Apr 30, 2021 21.46 22.15 20.87 21.67 364,116 +0.63(+3.00%)
Apr 29, 2021 21.38 21.61 20.95 21.04 129,017 -0.44(-2.06%)
Apr 28, 2021 21.30 21.61 21.30 21.48 78,083 +0.06(+0.28%)
Apr 27, 2021 21.04 21.45 21.04 21.42 97,918 +0.37(+1.74%)
Apr 26, 2021 20.82 21.23 20.80 21.05 93,883 +0.22(+1.06%)
Apr 23, 2021 20.31 21.03 20.31 20.83 166,735 +0.21(+1.03%)
Apr 22, 2021 20.77 20.79 20.49 20.62 173,068 +0.02(+0.08%)
Apr 21, 2021 20.33 20.81 20.18 20.60 170,673 +0.15(+0.75%)
Apr 20, 2021 20.76 20.93 20.44 20.45 147,852 -0.23(-1.11%)
Apr 19, 2021 20.68 20.75 20.48 20.68 125,451 -0.03(-0.16%)
Apr 16, 2021 20.79 21.00 20.70 20.71 112,487 -0.13(-0.61%)
Apr 15, 2021 20.91 21.01 20.75 20.84 97,859 -0.05(-0.24%)
Apr 14, 2021 21.09 21.09 20.73 20.89 202,303 -0.36(-1.68%)
Apr 13, 2021 21.15 21.28 20.99 21.25 160,106 -0.04(-0.20%)
Apr 12, 2021 20.97 21.35 20.82 21.29 178,647 +0.34(+1.64%)
Apr 09, 2021 20.95 21.01 20.82 20.95 137,337 -0.04(-0.20%)
Apr 08, 2021 20.73 20.99 20.45 20.99 180,879 +0.29(+1.42%)
Apr 07, 2021 20.28 20.72 20.20 20.69 166,881 +0.41(+2.03%)
Apr 06, 2021 19.72 20.29 19.70 20.28 164,025 +0.62(+3.16%)
Apr 05, 2021 19.65 19.78 19.35 19.66 224,137 +0.00(+0.00%)
Apr 01, 2021 19.30 19.73 19.30 19.66 142,340 +0.23(+1.17%)
Mar 31, 2021 19.59 19.72 19.29 19.44 171,067 -0.14(-0.73%)
Mar 30, 2021 19.48 19.70 19.31 19.58 99,489 +0.23(+1.17%)
Mar 29, 2021 19.42 19.69 19.28 19.35 152,904 -0.35(-1.79%)
Mar 26, 2021 19.76 19.91 19.40 19.70 106,249 +0.05(+0.26%)
Mar 25, 2021 19.23 19.81 18.91 19.65 253,793 +0.26(+1.34%)
Mar 24, 2021 19.83 20.26 19.33 19.39 104,043 -0.25(-1.28%)
Mar 23, 2021 20.15 20.23 19.54 19.65 122,363 -0.66(-3.27%)
Mar 22, 2021 20.40 20.48 20.00 20.31 272,623 -0.31(-1.51%)
Mar 19, 2021 19.88 20.77 19.86 20.62 716,585 +0.50(+2.50%)
Mar 18, 2021 20.04 20.33 19.99 20.12 215,680 +0.16(+0.80%)
Mar 17, 2021 19.80 20.00 19.70 19.96 178,477 +0.08(+0.38%)
Mar 16, 2021 20.07 20.24 19.72 19.88 272,831 -0.34(-1.66%)
Mar 15, 2021 20.02 20.32 20.00 20.22 192,927 +0.07(+0.33%)
Mar 12, 2021 19.96 20.22 19.96 20.15 141,268 +0.14(+0.71%)
Mar 11, 2021 19.93 20.21 19.79 20.01 136,158 +0.02(+0.08%)
Mar 10, 2021 20.04 20.22 19.97 19.99 158,701 -0.05(-0.25%)
Mar 09, 2021 20.52 20.52 20.03 20.04 272,783 -0.33(-1.61%)
Mar 08, 2021 19.92 20.56 19.87 20.37 257,066 +0.37(+1.85%)
Mar 05, 2021 20.25 20.25 19.34 20.00 260,858 -0.14(-0.71%)
Mar 04, 2021 20.56 20.65 19.73 20.14 211,507 -0.37(-1.80%)
Mar 03, 2021 20.06 20.70 19.92 20.51 245,959 +0.35(+1.75%)
Mar 02, 2021 19.28 20.48 19.27 20.16 298,731 +1.08(+5.68%)
Mar 01, 2021 20.17 20.65 18.98 19.07 467,612 -0.78(-3.93%)
Feb 26, 2021 20.04 20.30 19.73 19.86 341,855 -0.15(-0.76%)
Feb 25, 2021 19.59 20.38 19.59 20.01 403,472 +0.42(+2.14%)
Feb 24, 2021 19.23 19.77 19.21 19.59 263,618 +0.35(+1.83%)
Feb 23, 2021 19.33 19.41 18.89 19.23 160,120 -0.06(-0.30%)
Feb 22, 2021 19.73 19.82 19.19 19.29 129,017 -0.51(-2.59%)
Feb 19, 2021 19.54 19.86 19.31 19.80 116,492 +0.27(+1.38%)
Feb 18, 2021 19.28 19.65 18.91 19.54 177,628 +0.09(+0.47%)
Feb 17, 2021 19.65 19.74 19.23 19.44 151,088 -0.53(-2.65%)
Feb 16, 2021 19.73 19.97 19.54 19.97 198,214 +0.45(+2.28%)
Feb 12, 2021 19.24 19.65 18.99 19.53 267,290 +0.34(+1.79%)
Feb 11, 2021 19.04 19.19 18.86 19.18 119,465 +0.23(+1.20%)
Feb 10, 2021 19.04 19.13 18.80 18.96 163,840 -0.08(-0.44%)
Feb 09, 2021 18.34 19.10 18.30 19.04 244,748 +0.65(+3.56%)
Feb 08, 2021 17.94 18.51 17.94 18.39 208,800 +0.39(+2.15%)
Feb 05, 2021 17.65 18.02 17.65 18.00 117,326 +0.01(+0.05%)
Feb 04, 2021 17.83 18.05 17.83 17.99 77,248 +0.21(+1.18%)
Feb 03, 2021 17.36 17.83 17.36 17.78 146,941 +0.23(+1.29%)
Feb 02, 2021 17.29 17.61 17.29 17.55 92,314 +0.34(+1.95%)
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.