Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.24 11.24 11.13 11.13 252,185 -0.04(-0.38%)
Oct 30, 2018 11.19 11.27 11.13 11.17 369,628 -0.04(-0.38%)
Oct 29, 2018 11.43 11.47 11.12 11.21 332,429 -0.17(-1.48%)
Oct 26, 2018 11.46 11.47 11.31 11.38 346,156 -0.06(-0.49%)
Oct 25, 2018 11.44 11.62 11.38 11.44 276,789 +0.11(+0.93%)
Oct 24, 2018 11.57 11.65 11.29 11.33 317,249 -0.33(-2.84%)
Oct 23, 2018 11.62 11.74 11.50 11.67 341,352 -0.04(-0.30%)
Oct 22, 2018 11.93 11.94 11.69 11.70 210,389 -0.22(-1.83%)
Oct 19, 2018 12.01 12.02 11.90 11.92 200,279 -0.09(-0.76%)
Oct 18, 2018 12.06 12.16 11.98 12.01 239,175 -0.04(-0.35%)
Oct 17, 2018 12.12 12.23 11.92 12.05 379,436 -0.10(-0.81%)
Oct 16, 2018 12.04 12.19 11.96 12.15 360,843 +0.17(+1.38%)
Oct 15, 2018 11.90 12.03 11.90 11.99 160,952 +0.06(+0.46%)
Oct 12, 2018 12.10 12.12 11.82 11.93 235,632 -0.10(-0.80%)
Oct 11, 2018 12.14 12.18 11.97 12.03 298,339 -0.14(-1.19%)
Oct 10, 2018 12.29 12.34 12.16 12.17 200,638 -0.11(-0.90%)
Oct 09, 2018 12.29 12.34 12.21 12.28 132,197 -0.01(-0.06%)
Oct 08, 2018 12.23 12.29 12.19 12.29 179,517 +0.07(+0.56%)
Oct 05, 2018 12.28 12.30 12.22 12.22 258,833 -0.04(-0.34%)
Oct 04, 2018 12.34 12.34 12.21 12.26 130,222 -0.08(-0.61%)
Oct 03, 2018 12.38 12.41 12.31 12.34 192,387 -0.02(-0.17%)
Oct 02, 2018 12.45 12.45 12.32 12.36 190,483 -0.06(-0.44%)
Oct 01, 2018 12.55 12.58 12.34 12.41 252,458 -0.10(-0.83%)
Sep 28, 2018 12.34 12.55 12.34 12.52 233,747 +0.17(+1.40%)
Sep 27, 2018 12.31 12.38 12.24 12.34 146,592 +0.03(+0.28%)
Sep 26, 2018 12.38 12.38 12.31 12.31 261,038 +0.00(+0.00%)
Sep 25, 2018 12.34 12.41 12.28 12.31 217,139 +0.03(+0.28%)
Sep 24, 2018 12.52 12.54 12.21 12.28 248,471 -0.24(-1.93%)
Sep 21, 2018 12.48 12.55 12.45 12.52 150,079 +0.00(+0.00%)
Sep 20, 2018 12.59 12.59 12.45 12.52 217,674 +0.03(+0.28%)
Sep 19, 2018 12.59 12.62 12.48 12.48 246,335 -0.10(-0.82%)
Sep 18, 2018 12.62 12.62 12.50 12.59 97,364 -0.03(-0.27%)
Sep 17, 2018 12.65 12.65 12.55 12.62 143,947 +0.00(+0.00%)
Sep 14, 2018 12.48 12.65 12.48 12.62 199,236 +0.14(+1.10%)
Sep 13, 2018 12.41 12.48 12.34 12.48 162,083 +0.10(+0.84%)
Sep 12, 2018 12.38 12.41 12.31 12.38 281,262 +0.07(+0.56%)
Sep 11, 2018 12.31 12.38 12.21 12.31 141,798 +0.10(+0.85%)
Sep 10, 2018 12.24 12.41 12.16 12.21 164,169 +0.07(+0.57%)
Sep 07, 2018 12.31 12.31 12.07 12.14 132,679 -0.14(-1.12%)
Sep 06, 2018 12.28 12.31 12.18 12.28 119,125 +0.14(+1.14%)
Sep 05, 2018 12.21 12.21 12.10 12.14 140,563 -0.07(-0.56%)
Sep 04, 2018 12.28 12.28 12.10 12.21 161,274 -0.07(-0.56%)
Aug 31, 2018 12.28 12.28 12.28 0 -0.03(-0.28%)
Aug 30, 2018 12.28 12.38 12.21 12.31 161,588 -0.03(-0.28%)
Aug 29, 2018 12.28 12.41 12.25 12.34 116,703 +0.07(+0.56%)
Aug 28, 2018 12.28 12.34 12.17 12.28 132,689 -0.03(-0.28%)
Aug 27, 2018 12.31 12.38 12.24 12.31 185,681 +0.10(+0.85%)
Aug 24, 2018 12.10 12.21 12.10 12.21 112,958 +0.03(+0.28%)
Aug 23, 2018 12.21 12.21 12.10 12.17 97,612 +0.07(+0.57%)
Aug 22, 2018 12.10 12.21 12.10 12.10 97,440 -0.07(-0.57%)
Aug 21, 2018 12.17 12.24 12.14 12.17 88,584 +0.00(+0.00%)
Aug 20, 2018 12.17 12.24 12.14 12.17 112,667 +0.00(+0.00%)
Aug 17, 2018 12.14 12.21 12.10 12.17 153,704 +0.03(+0.28%)
Aug 16, 2018 12.10 12.17 12.10 12.14 93,703 +0.03(+0.29%)
Aug 15, 2018 12.07 12.14 12.07 12.10 79,490 -0.03(-0.28%)
Aug 14, 2018 12.07 12.21 12.07 12.14 116,792 +0.03(+0.29%)
Aug 13, 2018 12.07 12.17 12.07 12.10 78,866 -0.03(-0.28%)
Aug 10, 2018 12.14 12.17 12.07 12.14 128,184 +0.00(+0.00%)
Aug 09, 2018 12.07 12.21 12.07 12.14 88,197 +0.07(+0.57%)
Aug 08, 2018 12.17 12.17 12.07 12.07 90,329 -0.07(-0.57%)
Aug 07, 2018 12.17 12.17 12.07 12.14 154,173 +0.00(+0.00%)
Aug 06, 2018 12.14 12.21 12.07 12.14 142,271 +0.03(+0.29%)
Aug 03, 2018 12.21 12.21 12.05 12.10 222,291 -0.03(-0.28%)
Aug 02, 2018 11.90 12.17 11.90 12.14 142,493 +0.03(+0.29%)
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.