Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.61 19.86 19.31 19.43 349,354 -0.15(-0.76%)
Feb 25, 2021 19.17 19.95 19.17 19.58 412,323 +0.41(+2.14%)
Feb 24, 2021 18.81 19.35 18.80 19.17 269,401 +0.34(+1.83%)
Feb 23, 2021 18.91 19.00 18.48 18.82 163,633 -0.06(-0.30%)
Feb 22, 2021 19.31 19.40 18.78 18.88 131,847 -0.50(-2.59%)
Feb 19, 2021 19.12 19.43 18.89 19.38 119,048 +0.26(+1.37%)
Feb 18, 2021 18.86 19.23 18.51 19.12 181,525 +0.09(+0.48%)
Feb 17, 2021 19.23 19.31 18.81 19.03 154,402 -0.52(-2.65%)
Feb 16, 2021 19.31 19.54 19.12 19.54 202,562 +0.44(+2.28%)
Feb 12, 2021 18.83 19.23 18.58 19.11 273,153 +0.34(+1.79%)
Feb 11, 2021 18.63 18.78 18.45 18.77 122,086 +0.22(+1.20%)
Feb 10, 2021 18.63 18.72 18.39 18.55 167,434 -0.08(-0.44%)
Feb 09, 2021 17.94 18.69 17.91 18.63 250,117 +0.64(+3.56%)
Feb 08, 2021 17.56 18.12 17.56 17.99 213,381 +0.38(+2.15%)
Feb 05, 2021 17.27 17.64 17.27 17.61 119,900 +0.01(+0.05%)
Feb 04, 2021 17.45 17.66 17.45 17.61 78,943 +0.21(+1.18%)
Feb 03, 2021 16.99 17.45 16.99 17.40 150,165 +0.22(+1.29%)
Feb 02, 2021 16.92 17.23 16.92 17.18 94,339 +0.33(+1.95%)
Feb 01, 2021 17.09 17.10 16.76 16.85 302,401 -0.07(-0.44%)
Jan 29, 2021 17.16 17.23 16.72 16.92 283,865 -0.13(-0.77%)
Jan 28, 2021 17.20 17.21 16.90 17.05 251,844 -0.02(-0.10%)
Jan 27, 2021 16.84 17.20 16.82 17.07 276,525 -0.06(-0.34%)
Jan 26, 2021 17.20 17.38 16.92 17.13 192,479 -0.07(-0.43%)
Jan 25, 2021 17.55 17.55 16.85 17.20 385,750 -0.35(-2.01%)
Jan 22, 2021 17.62 17.81 17.36 17.56 313,201 -0.03(-0.19%)
Jan 21, 2021 17.44 17.74 17.42 17.59 320,954 +0.04(+0.23%)
Jan 20, 2021 17.87 17.87 17.38 17.55 216,672 -0.25(-1.38%)
Jan 19, 2021 17.58 18.03 17.56 17.79 280,855 +0.17(+0.98%)
Jan 15, 2021 17.28 17.65 17.17 17.62 216,794 +0.16(+0.94%)
Jan 14, 2021 17.25 17.53 17.07 17.46 328,478 +0.08(+0.47%)
Jan 13, 2021 17.38 17.45 17.04 17.38 398,855 -0.06(-0.32%)
Jan 12, 2021 17.13 17.45 17.00 17.43 385,605 +0.44(+2.57%)
Jan 11, 2021 16.76 17.03 16.72 17.00 261,916 +0.23(+1.40%)
Jan 08, 2021 16.97 16.97 16.49 16.76 225,560 -0.05(-0.29%)
Jan 07, 2021 16.78 17.02 16.61 16.81 174,376 +0.15(+0.92%)
Jan 06, 2021 16.70 17.07 16.56 16.66 369,779 +0.70(+4.40%)
Jan 05, 2021 15.67 16.18 15.67 15.95 190,562 +0.25(+1.59%)
Jan 04, 2021 15.79 16.13 15.64 15.70 333,266 -0.01(-0.05%)
Dec 31, 2020 15.71 15.71 15.71 161,097 +0.17(+1.09%)
Dec 30, 2020 15.40 15.69 15.40 15.54 161,097 +0.12(+0.79%)
Dec 29, 2020 15.69 15.69 15.37 15.42 158,727 -0.20(-1.29%)
Dec 28, 2020 15.87 16.03 15.57 15.62 194,909 -0.23(-1.43%)
Dec 24, 2020 15.88 15.88 15.70 15.85 74,897 +0.08(+0.51%)
Dec 23, 2020 15.72 15.90 15.67 15.77 146,288 +0.11(+0.67%)
Dec 22, 2020 15.55 15.83 15.44 15.66 142,933 +0.03(+0.21%)
Dec 21, 2020 16.07 16.14 15.55 15.63 373,604 -0.64(-3.92%)
Dec 18, 2020 16.19 16.32 15.99 16.27 255,890 +0.14(+0.85%)
Dec 17, 2020 15.68 16.26 15.19 16.13 590,465 +0.19(+1.17%)
Dec 16, 2020 16.11 16.28 15.95 15.95 326,474 -0.43(-2.61%)
Dec 15, 2020 16.52 16.76 16.29 16.37 232,732 -0.23(-1.36%)
Dec 14, 2020 16.66 16.95 16.57 16.60 304,729 -0.29(-1.72%)
Dec 11, 2020 17.28 17.45 16.45 16.89 273,841 -0.36(-2.11%)
Dec 10, 2020 16.13 17.42 16.11 17.25 922,037 +0.98(+6.00%)
Dec 09, 2020 16.16 16.41 16.07 16.28 205,143 +0.27(+1.72%)
Dec 08, 2020 16.16 16.28 15.88 16.00 204,309 -0.19(-1.15%)
Dec 07, 2020 16.48 16.54 16.09 16.19 208,171 -0.15(-0.89%)
Dec 04, 2020 15.99 16.48 15.91 16.33 293,401 +0.30(+1.86%)
Dec 03, 2020 15.82 16.07 15.69 16.03 167,785 +0.35(+2.21%)
Dec 02, 2020 15.79 16.03 15.69 15.69 217,170 -0.11(-0.66%)
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.