Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.06 16.06 16.06 157,639 +0.17(+1.09%)
Dec 30, 2020 15.74 16.04 15.74 15.88 157,639 +0.12(+0.79%)
Dec 29, 2020 16.03 16.03 15.71 15.76 155,320 -0.21(-1.29%)
Dec 28, 2020 16.22 16.38 15.91 15.96 190,725 -0.23(-1.43%)
Dec 24, 2020 16.23 16.23 16.05 16.20 73,290 +0.08(+0.51%)
Dec 23, 2020 16.06 16.25 16.02 16.11 143,148 +0.11(+0.67%)
Dec 22, 2020 15.89 16.18 15.78 16.01 139,865 +0.03(+0.21%)
Dec 21, 2020 16.43 16.49 15.89 15.97 365,584 -0.65(-3.92%)
Dec 18, 2020 16.54 16.67 16.34 16.63 250,398 +0.14(+0.85%)
Dec 17, 2020 16.02 16.62 15.53 16.48 577,790 +0.19(+1.17%)
Dec 16, 2020 16.46 16.63 16.30 16.30 319,466 -0.44(-2.61%)
Dec 15, 2020 16.88 17.13 16.65 16.73 227,736 -0.23(-1.36%)
Dec 14, 2020 17.02 17.32 16.93 16.96 298,188 -0.30(-1.72%)
Dec 11, 2020 17.66 17.83 16.82 17.26 267,963 -0.37(-2.11%)
Dec 10, 2020 16.48 17.81 16.47 17.63 902,244 +1.00(+6.01%)
Dec 09, 2020 16.51 16.77 16.43 16.63 200,739 +0.28(+1.72%)
Dec 08, 2020 16.51 16.63 16.23 16.35 199,923 -0.19(-1.15%)
Dec 07, 2020 16.84 16.90 16.44 16.54 203,703 -0.15(-0.89%)
Dec 04, 2020 16.34 16.84 16.26 16.69 287,103 +0.31(+1.86%)
Dec 03, 2020 16.16 16.43 16.03 16.39 164,183 +0.36(+2.21%)
Dec 02, 2020 16.14 16.39 16.03 16.03 212,508 -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.