Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.94 11.01 10.78 10.88 240,657 -0.07(-0.60%)
May 30, 2018 11.04 11.04 10.91 10.94 205,251 +0.00(+0.00%)
May 29, 2018 11.11 11.14 10.91 10.94 299,923 -0.07(-0.60%)
May 25, 2018 11.01 11.01 11.01 0 +0.10(+0.91%)
May 24, 2018 10.91 10.98 10.86 10.91 240,302 +0.03(+0.30%)
May 23, 2018 10.58 10.91 10.51 10.88 520,612 +0.33(+3.13%)
May 22, 2018 10.38 10.58 10.31 10.55 600,079 +0.30(+2.90%)
May 21, 2018 10.28 10.35 10.18 10.25 317,748 +0.07(+0.65%)
May 18, 2018 10.22 10.32 10.15 10.18 215,047 +0.00(+0.00%)
May 17, 2018 10.28 10.32 10.15 10.18 246,263 -0.07(-0.64%)
May 16, 2018 10.28 10.35 10.22 10.25 320,706 -0.07(-0.64%)
May 15, 2018 10.32 10.45 10.27 10.32 327,997 -0.03(-0.32%)
May 14, 2018 10.38 10.45 10.25 10.35 247,324 -0.03(-0.32%)
May 11, 2018 10.38 10.46 10.35 10.38 198,390 -0.03(-0.32%)
May 10, 2018 10.45 10.48 10.35 10.41 216,987 +0.03(+0.32%)
May 09, 2018 10.61 10.61 10.32 10.38 251,854 -0.20(-1.88%)
May 08, 2018 10.51 10.60 10.45 10.58 237,589 +0.07(+0.63%)
May 07, 2018 10.15 10.61 10.15 10.51 686,515 +0.33(+3.25%)
May 04, 2018 10.22 10.28 10.05 10.18 240,151 -0.07(-0.64%)
May 03, 2018 10.25 10.41 10.02 10.25 258,194 -0.07(-0.64%)
May 02, 2018 10.32 10.41 10.22 10.32 181,944 +0.00(+0.00%)
May 01, 2018 10.32 10.38 10.18 10.32 166,431 +0.07(+0.64%)
Apr 30, 2018 10.15 10.38 10.15 10.25 318,930 +0.13(+1.31%)
Apr 27, 2018 9.985 10.25 9.787 10.12 612,617 +0.20(+2.00%)
Apr 26, 2018 10.35 10.35 9.654 9.919 1,062,695 -0.36(-3.54%)
Apr 25, 2018 10.61 10.68 10.18 10.28 1,021,633 -0.40(-3.71%)
Apr 24, 2018 10.75 10.79 10.51 10.68 344,944 -0.07(-0.62%)
Apr 23, 2018 10.71 10.81 10.61 10.75 337,503 +0.00(+0.00%)
Apr 20, 2018 10.65 10.78 10.61 10.75 232,042 +0.07(+0.62%)
Apr 19, 2018 10.65 10.75 10.59 10.68 182,629 +0.03(+0.31%)
Apr 18, 2018 10.75 10.78 10.65 10.65 229,246 -0.09(-0.86%)
Apr 17, 2018 10.90 10.90 10.71 10.74 287,656 -0.13(-1.19%)
Apr 16, 2018 10.71 10.90 10.64 10.87 352,038 +0.26(+2.44%)
Apr 13, 2018 10.71 10.76 10.61 10.61 110,548 -0.13(-1.20%)
Apr 12, 2018 10.64 10.74 10.58 10.74 118,401 +0.13(+1.22%)
Apr 11, 2018 10.51 10.64 10.51 10.61 112,553 +0.03(+0.31%)
Apr 10, 2018 10.51 10.67 10.51 10.58 169,697 +0.06(+0.62%)
Apr 09, 2018 10.54 10.61 10.50 10.51 180,409 -0.06(-0.61%)
Apr 06, 2018 10.71 10.76 10.54 10.58 243,499 -0.06(-0.61%)
Apr 05, 2018 10.67 10.74 10.58 10.64 120,534 +0.00(+0.00%)
Apr 04, 2018 10.42 10.71 10.42 10.64 208,317 +0.13(+1.23%)
Apr 03, 2018 10.42 10.54 10.42 10.51 210,170 +0.03(+0.31%)
Apr 02, 2018 10.61 10.65 10.16 10.48 532,103 -0.13(-1.22%)
Mar 29, 2018 10.61 10.61 10.61 0 -0.06(-0.61%)
Mar 28, 2018 10.64 10.71 10.54 10.67 167,384 +0.06(+0.61%)
Mar 27, 2018 10.87 10.90 10.61 10.61 251,834 -0.23(-2.09%)
Mar 26, 2018 10.80 10.93 10.71 10.84 252,376 +0.16(+1.52%)
Mar 23, 2018 10.80 10.85 10.61 10.67 283,332 -0.13(-1.20%)
Mar 22, 2018 10.90 10.90 10.80 10.80 138,447 -0.10(-0.89%)
Mar 21, 2018 10.87 11.00 10.80 10.90 192,814 +0.06(+0.60%)
Mar 20, 2018 10.84 10.93 10.80 10.84 123,134 -0.06(-0.59%)
Mar 19, 2018 10.90 10.90 10.78 10.90 99,932 +0.06(+0.60%)
Mar 16, 2018 10.87 10.93 10.77 10.84 298,830 +0.00(+0.00%)
Mar 15, 2018 10.93 10.93 10.71 10.84 189,707 -0.10(-0.89%)
Mar 14, 2018 10.93 10.93 10.84 10.93 83,208 +0.00(+0.00%)
Mar 13, 2018 10.97 10.97 10.86 10.93 196,040 +0.00(+0.00%)
Mar 12, 2018 10.93 10.93 10.80 10.93 143,451 +0.06(+0.60%)
Mar 09, 2018 10.74 10.87 10.67 10.87 150,178 +0.16(+1.51%)
Mar 08, 2018 10.67 10.77 10.58 10.71 361,144 +0.13(+1.22%)
Mar 07, 2018 10.54 10.58 436,760 -0.03(-0.30%)
Mar 06, 2018 10.67 10.77 10.58 10.61 309,713 -0.06(-0.61%)
Mar 05, 2018 10.74 10.74 10.54 10.67 209,668 -0.03(-0.30%)
Mar 02, 2018 10.64 10.80 10.61 10.71 150,906 +0.00(+0.00%)
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.