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 (%)
Nov 30, 2018 10.83 10.88 10.75 10.76 134,087 -0.06(-0.59%)
Nov 29, 2018 10.73 10.86 10.71 10.83 242,150 +0.06(+0.52%)
Nov 28, 2018 10.64 10.79 10.57 10.77 190,486 +0.13(+1.26%)
Nov 27, 2018 10.68 10.76 10.56 10.64 200,333 -0.02(-0.20%)
Nov 26, 2018 10.67 10.79 10.64 10.66 273,312 +0.01(+0.13%)
Nov 23, 2018 10.60 10.73 10.59 10.64 56,674 -0.07(-0.66%)
Nov 21, 2018 10.72 10.72 10.72 0 +0.18(+1.74%)
Nov 20, 2018 10.60 10.72 10.53 10.53 286,600 -0.12(-1.12%)
Nov 19, 2018 10.69 10.80 10.63 10.65 254,247 -0.05(-0.46%)
Nov 16, 2018 10.69 10.79 10.67 10.70 159,655 -0.02(-0.20%)
Nov 15, 2018 10.64 10.81 10.64 10.72 151,051 +0.01(+0.13%)
Nov 14, 2018 10.88 10.90 10.68 10.71 166,360 -0.13(-1.17%)
Nov 13, 2018 11.04 11.10 10.80 10.83 212,051 -0.20(-1.85%)
Nov 12, 2018 10.92 11.08 10.91 11.04 204,618 +0.12(+1.10%)
Nov 09, 2018 11.04 11.04 10.87 10.92 247,863 -0.11(-1.02%)
Nov 08, 2018 11.38 11.38 11.02 11.03 361,746 -0.29(-2.55%)
Nov 07, 2018 10.95 11.33 10.78 11.32 487,926 +0.63(+5.86%)
Nov 06, 2018 10.75 10.75 10.48 10.69 373,321 -0.08(-0.72%)
Nov 05, 2018 10.21 10.94 10.14 10.77 916,006 +0.58(+5.74%)
Nov 02, 2018 10.56 10.63 9.898 10.19 1,259,485 -0.36(-3.41%)
Nov 01, 2018 11.03 11.12 10.50 10.55 742,627 -0.58(-5.25%)
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%)
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.