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, 2017 9.792 9.853 9.701 9.823 271,465 +0.00(+0.00%)
May 30, 2017 9.853 9.960 9.792 9.823 226,493 -0.06(-0.62%)
May 26, 2017 9.792 9.944 9.792 9.884 129,171 +0.06(+0.62%)
May 25, 2017 9.884 9.884 9.792 9.823 238,187 -0.09(-0.92%)
May 24, 2017 9.884 9.944 9.823 9.914 204,279 +0.03(+0.31%)
May 23, 2017 9.944 10.01 9.884 9.884 122,590 -0.06(-0.61%)
May 22, 2017 9.944 10.01 9.914 9.944 153,887 +0.06(+0.62%)
May 19, 2017 9.944 10.04 9.853 9.884 169,009 -0.03(-0.31%)
May 18, 2017 9.823 9.944 9.792 9.914 217,289 +0.06(+0.62%)
May 17, 2017 9.853 9.914 9.823 9.853 179,824 -0.09(-0.92%)
May 16, 2017 10.04 10.04 9.914 9.944 197,352 -0.06(-0.61%)
May 15, 2017 9.884 10.10 9.884 10.01 303,394 +0.12(+1.23%)
May 12, 2017 9.823 9.995 9.823 9.884 172,256 +0.03(+0.31%)
May 11, 2017 9.853 9.975 9.853 9.853 206,301 -0.03(-0.31%)
May 10, 2017 9.884 9.975 9.823 9.884 411,984 +0.03(+0.31%)
May 09, 2017 9.853 9.884 9.732 9.853 513,261 +0.00(+0.00%)
May 08, 2017 9.884 9.890 9.792 9.853 285,114 -0.03(-0.31%)
May 05, 2017 9.975 10.04 9.823 9.884 322,877 -0.09(-0.91%)
May 04, 2017 10.07 10.10 9.975 9.975 256,787 -0.12(-1.21%)
May 03, 2017 10.16 10.16 10.04 10.10 214,173 -0.03(-0.30%)
May 02, 2017 10.22 10.22 10.10 10.13 252,306 -0.06(-0.60%)
May 01, 2017 10.28 10.28 10.16 10.19 183,313 -0.06(-0.59%)
Apr 28, 2017 10.31 10.31 10.16 10.25 264,403 +0.03(+0.30%)
Apr 27, 2017 10.40 10.40 10.16 10.22 304,972 -0.12(-1.18%)
Apr 26, 2017 10.25 10.34 10.19 10.34 302,705 +0.12(+1.19%)
Apr 25, 2017 10.31 10.34 10.17 10.22 259,587 -0.09(-0.89%)
Apr 24, 2017 10.31 10.31 10.22 10.31 288,151 +0.09(+0.89%)
Apr 21, 2017 10.19 10.28 10.13 10.22 226,525 +0.00(+0.00%)
Apr 20, 2017 10.19 10.25 10.07 10.22 301,788 +0.06(+0.60%)
Apr 19, 2017 10.25 10.25 10.13 10.16 278,899 +0.00(+0.00%)
Apr 18, 2017 10.10 10.22 10.07 10.16 343,077 +0.01(+0.06%)
Apr 17, 2017 10.09 10.21 10.06 10.15 583,505 +0.12(+1.19%)
Apr 13, 2017 10.15 10.21 10.03 10.03 471,709 -0.09(-0.88%)
Apr 12, 2017 10.24 10.24 10.12 10.12 283,966 -0.12(-1.16%)
Apr 11, 2017 10.15 10.24 10.12 10.24 428,538 +0.12(+1.18%)
Apr 10, 2017 10.00 10.17 9.973 10.12 392,522 +0.15(+1.49%)
Apr 07, 2017 9.973 10.09 9.943 9.973 287,363 +0.00(+0.00%)
Apr 06, 2017 9.973 10.00 9.854 9.973 217,815 +0.00(+0.00%)
Apr 05, 2017 10.12 10.12 9.943 9.973 249,812 -0.03(-0.30%)
Apr 04, 2017 9.734 10.03 9.734 10.00 352,932 +0.24(+2.44%)
Apr 03, 2017 9.943 9.943 9.734 9.764 199,894 -0.12(-1.20%)
Mar 31, 2017 9.794 9.913 9.764 9.883 403,814 +0.12(+1.22%)
Mar 30, 2017 9.794 9.883 9.705 9.764 379,314 -0.03(-0.30%)
Mar 29, 2017 9.764 9.883 9.764 9.794 180,627 -0.03(-0.30%)
Mar 28, 2017 9.675 9.824 9.675 9.824 328,501 +0.09(+0.92%)
Mar 27, 2017 9.705 9.854 9.648 9.734 186,867 -0.03(-0.30%)
Mar 24, 2017 9.913 10.00 9.734 9.764 307,743 -0.09(-0.91%)
Mar 23, 2017 9.645 9.889 9.586 9.854 221,332 +0.18(+1.85%)
Mar 22, 2017 9.615 9.794 9.556 9.675 223,712 +0.03(+0.31%)
Mar 21, 2017 9.883 9.883 9.615 9.645 275,765 -0.18(-1.82%)
Mar 20, 2017 9.854 9.913 9.779 9.824 246,051 +0.00(+0.00%)
Mar 17, 2017 9.913 10.00 9.794 9.824 308,169 -0.09(-0.90%)
Mar 16, 2017 9.973 10.00 9.883 9.913 221,845 -0.03(-0.30%)
Mar 15, 2017 9.854 9.952 9.824 9.943 283,746 +0.18(+1.83%)
Mar 14, 2017 9.824 9.886 9.660 9.764 307,157 -0.09(-0.91%)
Mar 13, 2017 9.943 10.00 9.749 9.854 637,660 -0.09(-0.90%)
Mar 10, 2017 9.675 9.973 9.675 9.943 603,705 +0.27(+2.77%)
Mar 09, 2017 9.734 9.734 9.556 9.675 328,729 -0.03(-0.31%)
Mar 08, 2017 9.675 9.764 9.645 9.705 432,235 +0.06(+0.62%)
Mar 07, 2017 9.645 9.764 9.615 9.645 295,630 +0.00(+0.00%)
Mar 06, 2017 9.496 9.675 9.467 9.645 490,574 +0.03(+0.31%)
Mar 03, 2017 9.645 9.734 9.526 9.615 551,666 -0.03(-0.31%)
Mar 02, 2017 9.883 10.00 9.639 9.645 757,543 -0.36(-3.57%)
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.