Skip to main content

Compass Diversified Holdings (NY: CODI )

21.63 +0.07 (+0.32%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.17 19.30 18.88 19.02 174,819 -0.14(-0.73%)
Mar 30, 2021 19.06 19.28 18.90 19.16 101,671 +0.22(+1.17%)
Mar 29, 2021 19.00 19.27 18.86 18.94 156,258 -0.35(-1.79%)
Mar 26, 2021 19.34 19.49 18.99 19.28 108,579 +0.05(+0.26%)
Mar 25, 2021 18.81 19.39 18.51 19.23 259,361 +0.25(+1.34%)
Mar 24, 2021 19.40 19.82 18.92 18.98 106,325 -0.25(-1.28%)
Mar 23, 2021 19.72 19.80 19.12 19.22 125,048 -0.65(-3.27%)
Mar 22, 2021 19.96 20.05 19.57 19.87 278,603 -0.30(-1.51%)
Mar 19, 2021 19.45 20.32 19.44 20.18 732,305 +0.49(+2.50%)
Mar 18, 2021 19.61 19.90 19.56 19.68 220,412 +0.16(+0.80%)
Mar 17, 2021 19.37 19.57 19.28 19.53 182,392 +0.07(+0.38%)
Mar 16, 2021 19.64 19.81 19.30 19.45 278,816 -0.33(-1.66%)
Mar 15, 2021 19.59 19.88 19.57 19.78 197,160 +0.07(+0.33%)
Mar 12, 2021 19.53 19.79 19.53 19.72 144,367 +0.14(+0.71%)
Mar 11, 2021 19.50 19.77 19.36 19.58 139,145 +0.02(+0.08%)
Mar 10, 2021 19.61 19.79 19.54 19.56 162,183 -0.05(-0.25%)
Mar 09, 2021 20.08 20.08 19.60 19.61 278,767 -0.32(-1.61%)
Mar 08, 2021 19.49 20.12 19.45 19.93 262,706 +0.36(+1.85%)
Mar 05, 2021 19.81 19.82 18.93 19.57 266,580 -0.14(-0.71%)
Mar 04, 2021 20.12 20.21 19.31 19.71 216,146 -0.36(-1.80%)
Mar 03, 2021 19.63 20.26 19.49 20.07 251,355 +0.35(+1.75%)
Mar 02, 2021 18.86 20.04 18.85 19.72 305,284 +1.06(+5.68%)
Mar 01, 2021 19.74 20.21 18.57 18.66 477,870 -0.76(-3.93%)
Feb 26, 2021 19.61 19.86 19.31 19.43 349,354 -0.15(-0.76%)
Feb 25, 2021 19.17 19.95 19.17 19.58 412,323 +0.41(+2.14%)
Feb 24, 2021 18.81 19.35 18.80 19.17 269,401 +0.34(+1.83%)
Feb 23, 2021 18.91 19.00 18.48 18.82 163,633 -0.06(-0.30%)
Feb 22, 2021 19.31 19.40 18.78 18.88 131,847 -0.50(-2.59%)
Feb 19, 2021 19.12 19.43 18.89 19.38 119,048 +0.26(+1.37%)
Feb 18, 2021 18.86 19.23 18.51 19.12 181,525 +0.09(+0.48%)
Feb 17, 2021 19.23 19.31 18.81 19.03 154,402 -0.52(-2.65%)
Feb 16, 2021 19.31 19.54 19.12 19.54 202,562 +0.44(+2.28%)
Feb 12, 2021 18.83 19.23 18.58 19.11 273,153 +0.34(+1.79%)
Feb 11, 2021 18.63 18.78 18.45 18.77 122,086 +0.22(+1.20%)
Feb 10, 2021 18.63 18.72 18.39 18.55 167,434 -0.08(-0.44%)
Feb 09, 2021 17.94 18.69 17.91 18.63 250,117 +0.64(+3.56%)
Feb 08, 2021 17.56 18.12 17.56 17.99 213,381 +0.38(+2.15%)
Feb 05, 2021 17.27 17.64 17.27 17.61 119,900 +0.01(+0.05%)
Feb 04, 2021 17.45 17.66 17.45 17.61 78,943 +0.21(+1.18%)
Feb 03, 2021 16.99 17.45 16.99 17.40 150,165 +0.22(+1.29%)
Feb 02, 2021 16.92 17.23 16.92 17.18 94,339 +0.33(+1.95%)
Feb 01, 2021 17.09 17.10 16.76 16.85 302,401 -0.07(-0.44%)
Jan 29, 2021 17.16 17.23 16.72 16.92 283,865 -0.13(-0.77%)
Jan 28, 2021 17.20 17.21 16.90 17.05 251,844 -0.02(-0.10%)
Jan 27, 2021 16.84 17.20 16.82 17.07 276,525 -0.06(-0.34%)
Jan 26, 2021 17.20 17.38 16.92 17.13 192,479 -0.07(-0.43%)
Jan 25, 2021 17.55 17.55 16.85 17.20 385,750 -0.35(-2.01%)
Jan 22, 2021 17.62 17.81 17.36 17.56 313,201 -0.03(-0.19%)
Jan 21, 2021 17.44 17.74 17.42 17.59 320,954 +0.04(+0.23%)
Jan 20, 2021 17.87 17.87 17.38 17.55 216,672 -0.25(-1.38%)
Jan 19, 2021 17.58 18.03 17.56 17.79 280,855 +0.17(+0.98%)
Jan 15, 2021 17.28 17.65 17.17 17.62 216,794 +0.16(+0.94%)
Jan 14, 2021 17.25 17.53 17.07 17.46 328,478 +0.08(+0.47%)
Jan 13, 2021 17.38 17.45 17.04 17.38 398,855 -0.06(-0.32%)
Jan 12, 2021 17.13 17.45 17.00 17.43 385,605 +0.44(+2.57%)
Jan 11, 2021 16.76 17.03 16.72 17.00 261,916 +0.23(+1.40%)
Jan 08, 2021 16.97 16.97 16.49 16.76 225,560 -0.05(-0.29%)
Jan 07, 2021 16.78 17.02 16.61 16.81 174,376 +0.15(+0.92%)
Jan 06, 2021 16.70 17.07 16.56 16.66 369,779 +0.70(+4.40%)
Jan 05, 2021 15.67 16.18 15.67 15.95 190,562 +0.25(+1.59%)
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.