Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.97 25.00 24.41 24.54 267,128 -0.33(-1.33%)
Sep 29, 2021 24.89 25.06 24.82 24.87 491,977 -0.02(-0.07%)
Sep 28, 2021 24.51 25.04 24.43 24.89 351,127 +0.25(+1.03%)
Sep 27, 2021 23.93 25.00 23.93 24.63 227,936 +0.58(+2.43%)
Sep 24, 2021 24.61 25.01 23.69 24.05 558,289 -0.98(-3.90%)
Sep 23, 2021 25.02 25.30 23.92 25.02 1,088,280 -0.15(-0.59%)
Sep 22, 2021 25.39 25.42 24.74 25.17 740,777 +0.01(+0.03%)
Sep 21, 2021 25.39 25.56 24.52 25.16 834,094 -0.34(-1.33%)
Sep 20, 2021 25.24 25.54 25.13 25.50 458,401 -0.22(-0.85%)
Sep 17, 2021 25.92 26.06 24.93 25.72 507,904 -0.41(-1.57%)
Sep 16, 2021 26.18 26.24 25.87 26.13 274,130 -0.11(-0.43%)
Sep 15, 2021 26.03 26.35 25.90 26.24 328,621 +0.26(+1.01%)
Sep 14, 2021 25.61 26.17 25.57 25.98 248,966 -0.15(-0.57%)
Sep 13, 2021 26.55 26.77 26.07 26.13 319,534 -0.38(-1.45%)
Sep 10, 2021 26.90 27.06 26.30 26.51 389,842 -0.22(-0.81%)
Sep 09, 2021 26.78 27.18 26.50 26.73 574,263 -0.20(-0.74%)
Sep 08, 2021 27.00 27.35 26.56 26.93 816,128 -0.24(-0.90%)
Sep 07, 2021 27.79 28.17 27.03 27.18 569,361 -0.21(-0.76%)
Sep 03, 2021 27.22 27.78 26.95 27.38 784,910 +0.17(+0.64%)
Sep 02, 2021 26.37 27.65 26.13 27.21 1,297,729 +0.21(+0.77%)
Sep 01, 2021 24.89 27.15 24.89 27.00 978,313 +2.20(+8.89%)
Aug 31, 2021 24.99 24.99 24.49 24.80 132,825 -0.10(-0.38%)
Aug 30, 2021 24.95 25.14 24.51 24.89 204,673 -0.17(-0.69%)
Aug 27, 2021 24.39 25.16 24.21 25.07 208,462 +0.92(+3.82%)
Aug 26, 2021 24.51 24.65 23.93 24.15 211,157 -0.25(-1.00%)
Aug 25, 2021 23.54 24.46 23.45 24.39 260,179 +0.90(+3.81%)
Aug 24, 2021 23.70 23.87 23.28 23.50 200,305 -0.15(-0.64%)
Aug 23, 2021 23.25 23.76 23.19 23.65 183,128 +0.54(+2.34%)
Aug 20, 2021 22.40 23.12 22.40 23.11 159,290 +0.71(+3.17%)
Aug 19, 2021 23.11 23.11 22.30 22.40 229,500 -0.71(-3.07%)
Aug 18, 2021 23.37 23.65 23.11 23.11 217,030 -0.24(-1.01%)
Aug 17, 2021 23.66 23.66 23.09 23.34 197,769 -0.19(-0.79%)
Aug 16, 2021 23.43 23.64 23.24 23.53 82,109 +0.13(+0.54%)
Aug 13, 2021 23.16 23.50 22.94 23.40 140,614 +0.04(+0.18%)
Aug 12, 2021 23.17 23.45 23.05 23.36 118,216 +0.23(+0.99%)
Aug 11, 2021 22.52 23.23 22.52 23.13 214,482 +0.51(+2.24%)
Aug 10, 2021 22.36 22.72 22.36 22.63 123,737 +0.25(+1.10%)
Aug 09, 2021 22.24 22.61 22.19 22.38 134,782 +0.09(+0.42%)
Aug 06, 2021 22.08 22.36 21.93 22.29 126,515 +0.28(+1.27%)
Aug 05, 2021 21.51 22.13 21.42 22.01 151,348 +0.67(+3.13%)
Aug 04, 2021 21.30 21.58 21.30 21.34 147,961 +0.03(+0.16%)
Aug 03, 2021 21.11 21.55 20.83 21.31 139,012 +0.28(+1.33%)
Aug 02, 2021 21.04 21.37 21.00 21.03 166,716 -0.08(-0.36%)
Jul 30, 2021 20.37 21.41 20.29 21.10 108,377 -0.11(-0.52%)
Jul 29, 2021 21.03 21.40 20.96 21.21 174,524 +0.11(+0.52%)
Jul 28, 2021 21.34 21.36 20.96 21.10 198,037 -0.21(-0.99%)
Jul 27, 2021 21.19 21.46 21.13 21.32 72,269 -0.05(-0.24%)
Jul 26, 2021 21.15 21.43 21.10 21.37 100,026 +0.10(+0.48%)
Jul 23, 2021 21.55 21.55 21.13 21.26 128,882 -0.14(-0.63%)
Jul 22, 2021 21.48 21.52 21.17 21.40 154,714 +0.06(+0.28%)
Jul 21, 2021 21.06 21.37 21.02 21.34 129,496 +0.52(+2.48%)
Jul 20, 2021 20.26 21.00 20.20 20.83 145,663 +0.44(+2.16%)
Jul 19, 2021 20.50 20.72 20.12 20.39 198,570 -0.32(-1.55%)
Jul 16, 2021 21.29 21.29 20.71 20.71 135,550 -0.42(-2.00%)
Jul 15, 2021 21.01 21.34 21.00 21.13 159,047 -0.08(-0.40%)
Jul 14, 2021 21.37 21.46 20.96 21.21 205,704 -0.26(-1.22%)
Jul 13, 2021 21.49 21.70 21.42 21.48 161,141 -0.07(-0.31%)
Jul 12, 2021 21.38 21.58 21.38 21.54 80,767 +0.14(+0.66%)
Jul 09, 2021 21.18 21.58 21.12 21.40 70,841 +0.40(+1.90%)
Jul 08, 2021 21.09 21.37 20.47 21.00 138,580 -0.31(-1.45%)
Jul 07, 2021 21.43 21.62 21.18 21.31 92,439 -0.14(-0.66%)
Jul 06, 2021 21.48 21.59 21.27 21.45 112,698 -0.14(-0.66%)
Jul 02, 2021 21.58 21.67 21.46 21.59 88,963 +0.15(+0.70%)
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.