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, 2019 14.54 14.65 14.33 14.48 376,844 -0.06(-0.40%)
Sep 27, 2019 14.48 14.58 14.33 14.54 256,828 +0.14(+0.97%)
Sep 26, 2019 14.39 14.49 14.32 14.40 156,973 +0.01(+0.10%)
Sep 25, 2019 14.08 14.42 14.03 14.39 165,790 +0.37(+2.62%)
Sep 24, 2019 14.00 14.08 13.97 14.02 113,971 +0.02(+0.16%)
Sep 23, 2019 14.00 14.08 13.97 14.00 105,558 -0.01(-0.05%)
Sep 20, 2019 14.03 14.18 14.00 14.00 173,532 -0.10(-0.73%)
Sep 19, 2019 14.14 14.29 14.08 14.11 83,523 -0.05(-0.36%)
Sep 18, 2019 14.20 14.20 14.03 14.16 67,818 +0.00(+0.00%)
Sep 17, 2019 14.09 14.23 14.04 14.16 104,943 +0.07(+0.52%)
Sep 16, 2019 14.03 14.14 14.02 14.08 138,917 +0.01(+0.10%)
Sep 13, 2019 14.14 14.14 13.91 14.07 120,180 +0.04(+0.26%)
Sep 12, 2019 13.90 14.07 13.79 14.03 136,780 +0.08(+0.58%)
Sep 11, 2019 13.84 13.99 13.74 13.95 120,776 +0.16(+1.17%)
Sep 10, 2019 13.93 13.95 13.75 13.79 111,043 -0.10(-0.74%)
Sep 09, 2019 13.86 13.92 13.67 13.89 107,005 +0.04(+0.27%)
Sep 06, 2019 13.79 13.89 13.74 13.86 133,382 +0.03(+0.21%)
Sep 05, 2019 13.95 14.00 13.82 13.83 201,845 +0.03(+0.21%)
Sep 04, 2019 13.75 13.83 13.67 13.80 126,268 +0.16(+1.19%)
Sep 03, 2019 13.67 13.68 13.38 13.64 184,829 -0.13(-0.96%)
Aug 30, 2019 13.65 13.77 13.56 13.77 132,837 +0.18(+1.35%)
Aug 29, 2019 13.67 13.79 13.56 13.59 140,142 -0.08(-0.59%)
Aug 28, 2019 13.64 13.72 13.54 13.67 110,289 +0.12(+0.87%)
Aug 27, 2019 13.81 13.81 13.49 13.55 129,746 -0.21(-1.50%)
Aug 26, 2019 13.70 13.86 13.70 13.75 125,877 +0.07(+0.54%)
Aug 23, 2019 13.69 13.79 13.59 13.68 158,697 -0.07(-0.53%)
Aug 22, 2019 13.78 13.86 13.72 13.75 126,591 -0.07(-0.53%)
Aug 21, 2019 13.96 13.99 13.81 13.83 148,546 -0.09(-0.63%)
Aug 20, 2019 13.82 13.93 13.78 13.92 146,001 +0.06(+0.42%)
Aug 19, 2019 13.93 14.07 13.80 13.86 125,579 +0.10(+0.69%)
Aug 16, 2019 13.47 13.83 13.47 13.76 77,035 +0.29(+2.13%)
Aug 15, 2019 13.50 13.67 13.46 13.47 220,439 -0.06(-0.43%)
Aug 14, 2019 13.58 13.60 13.42 13.53 210,909 -0.19(-1.39%)
Aug 13, 2019 13.56 13.82 13.56 13.72 136,447 +0.13(+0.97%)
Aug 12, 2019 13.79 13.95 13.59 13.59 141,789 -0.29(-2.12%)
Aug 09, 2019 14.10 14.20 13.84 13.89 272,344 -0.31(-2.17%)
Aug 08, 2019 14.38 14.42 14.12 14.20 225,345 -0.02(-0.15%)
Aug 07, 2019 13.73 14.27 13.71 14.22 685,350 +0.51(+3.75%)
Aug 06, 2019 13.64 13.75 13.47 13.70 413,075 +0.18(+1.30%)
Aug 05, 2019 13.67 13.76 13.46 13.53 407,496 -0.37(-2.64%)
Aug 02, 2019 13.59 13.92 13.29 13.89 370,884 -0.18(-1.25%)
Aug 01, 2019 13.89 14.36 13.18 14.07 518,871 -0.04(-0.26%)
Jul 31, 2019 14.64 14.64 13.98 14.11 355,464 -0.59(-4.00%)
Jul 30, 2019 14.36 14.69 14.30 14.69 228,470 +0.34(+2.35%)
Jul 29, 2019 14.44 14.50 14.36 14.36 204,312 +0.02(+0.15%)
Jul 26, 2019 14.28 14.44 14.17 14.33 172,171 +0.11(+0.77%)
Jul 25, 2019 14.27 14.33 14.08 14.22 297,581 +0.03(+0.21%)
Jul 24, 2019 14.03 14.21 13.92 14.20 167,555 +0.19(+1.36%)
Jul 23, 2019 13.93 14.00 13.86 14.00 166,603 +0.12(+0.85%)
Jul 22, 2019 13.89 13.93 13.83 13.89 173,204 +0.00(+0.00%)
Jul 19, 2019 14.12 14.14 13.84 13.89 325,017 -0.25(-1.77%)
Jul 18, 2019 14.33 14.33 14.07 14.14 257,431 -0.21(-1.43%)
Jul 17, 2019 14.34 14.36 14.16 14.34 629,826 +0.03(+0.20%)
Jul 16, 2019 14.25 14.43 14.25 14.31 424,552 +0.08(+0.56%)
Jul 15, 2019 14.28 14.33 14.21 14.23 393,276 -0.01(-0.10%)
Jul 12, 2019 14.38 14.49 14.24 14.25 333,241 -0.08(-0.55%)
Jul 11, 2019 14.22 14.41 14.11 14.33 304,260 +0.17(+1.22%)
Jul 10, 2019 14.16 14.28 13.97 14.15 308,967 +0.07(+0.51%)
Jul 09, 2019 13.97 14.11 13.92 14.08 258,932 -0.05(-0.36%)
Jul 08, 2019 14.25 14.39 14.03 14.13 484,917 -0.12(-0.86%)
Jul 05, 2019 13.85 14.35 13.81 14.25 948,434 +0.45(+3.24%)
Jul 03, 2019 13.83 13.83 13.68 13.81 159,412 +0.01(+0.05%)
Jul 02, 2019 13.81 13.81 13.71 13.80 169,856 +0.01(+0.11%)
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.