Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.01 13.02 12.73 12.92 176,347 -0.04(-0.31%)
Jul 30, 2020 12.97 13.16 12.84 12.97 412,748 -0.13(-0.99%)
Jul 29, 2020 13.03 13.18 12.98 13.10 168,510 +0.01(+0.06%)
Jul 28, 2020 12.97 13.19 12.96 13.09 240,831 +0.17(+1.32%)
Jul 27, 2020 13.25 13.25 12.88 12.92 372,642 -0.23(-1.73%)
Jul 24, 2020 13.37 13.48 13.10 13.14 247,676 -0.23(-1.70%)
Jul 23, 2020 13.50 13.59 13.31 13.37 238,337 +0.04(+0.30%)
Jul 22, 2020 13.28 13.36 13.14 13.33 220,910 -0.04(-0.30%)
Jul 21, 2020 13.09 13.56 13.09 13.37 269,342 +0.22(+1.66%)
Jul 20, 2020 13.43 13.51 13.13 13.15 289,751 -0.41(-2.99%)
Jul 17, 2020 13.42 13.67 13.37 13.56 182,517 -0.02(-0.18%)
Jul 16, 2020 13.75 13.75 13.43 13.58 197,263 -0.17(-1.24%)
Jul 15, 2020 13.65 13.80 13.59 13.75 247,053 +0.23(+1.68%)
Jul 14, 2020 13.46 13.52 13.16 13.52 332,019 +0.31(+2.34%)
Jul 13, 2020 13.24 13.56 13.06 13.22 360,620 +0.12(+0.91%)
Jul 10, 2020 12.87 13.10 12.85 13.10 191,497 +0.33(+2.55%)
Jul 09, 2020 13.11 13.21 12.77 12.77 346,208 -0.41(-3.13%)
Jul 08, 2020 13.21 13.34 13.13 13.18 273,197 -0.09(-0.66%)
Jul 07, 2020 13.36 13.37 13.21 13.27 281,647 -0.18(-1.36%)
Jul 06, 2020 13.60 13.72 13.37 13.45 253,453 -0.10(-0.70%)
Jul 02, 2020 13.36 13.59 13.18 13.55 335,593 +0.33(+2.46%)
Jul 01, 2020 13.64 13.71 13.20 13.22 235,852 -0.45(-3.31%)
Jun 30, 2020 13.26 13.71 13.20 13.68 573,743 +0.56(+4.29%)
Jun 29, 2020 13.09 13.18 12.91 13.11 465,728 +0.01(+0.06%)
Jun 26, 2020 13.56 13.63 13.10 13.10 361,563 -0.41(-3.05%)
Jun 25, 2020 13.48 13.73 13.45 13.52 207,544 -0.02(-0.18%)
Jun 24, 2020 13.88 14.02 13.43 13.54 477,339 -0.50(-3.56%)
Jun 23, 2020 14.24 14.35 13.91 14.04 319,819 -0.20(-1.39%)
Jun 22, 2020 14.28 14.31 14.13 14.24 219,448 -0.12(-0.83%)
Jun 19, 2020 14.52 14.60 14.18 14.36 310,001 -0.06(-0.44%)
Jun 18, 2020 14.08 14.61 14.08 14.42 409,041 +0.23(+1.62%)
Jun 17, 2020 14.20 14.38 13.95 14.19 351,938 -0.07(-0.50%)
Jun 16, 2020 14.84 14.84 14.22 14.26 590,329 -0.15(-1.05%)
Jun 15, 2020 14.18 14.62 14.14 14.41 302,413 -0.19(-1.30%)
Jun 12, 2020 14.75 14.75 13.85 14.60 465,695 +0.44(+3.08%)
Jun 11, 2020 13.52 14.28 13.46 14.17 969,961 -0.18(-1.27%)
Jun 10, 2020 14.67 14.75 14.14 14.35 315,506 -0.47(-3.16%)
Jun 09, 2020 14.70 15.02 14.51 14.82 414,764 +0.00(+0.00%)
Jun 08, 2020 14.79 15.06 14.52 14.82 836,864 +0.42(+2.92%)
Jun 05, 2020 13.96 14.48 13.86 14.40 1,108,895 +0.68(+4.97%)
Jun 04, 2020 13.80 13.96 13.52 13.71 273,269 -0.21(-1.48%)
Jun 03, 2020 13.66 13.94 13.66 13.92 487,122 +0.33(+2.45%)
Jun 02, 2020 13.60 13.68 13.39 13.59 210,106 +0.10(+0.71%)
Jun 01, 2020 13.48 13.68 13.28 13.49 388,371 +0.03(+0.24%)
May 29, 2020 13.41 13.52 13.25 13.46 353,999 -0.06(-0.47%)
May 28, 2020 13.72 13.72 13.46 13.52 346,694 -0.12(-0.87%)
May 27, 2020 13.66 13.72 13.12 13.64 462,332 +0.18(+1.36%)
May 26, 2020 13.52 13.64 13.25 13.46 484,665 +0.25(+1.92%)
May 22, 2020 13.25 13.34 12.91 13.21 404,048 -0.13(-1.01%)
May 21, 2020 13.33 13.53 13.18 13.34 219,832 +0.01(+0.06%)
May 20, 2020 13.48 13.62 13.23 13.33 479,469 +0.05(+0.36%)
May 19, 2020 12.87 13.46 12.81 13.29 600,012 +0.34(+2.63%)
May 18, 2020 12.49 13.08 12.49 12.95 721,621 +0.73(+5.97%)
May 15, 2020 12.23 12.45 11.94 12.22 254,153 -0.05(-0.39%)
May 14, 2020 11.92 12.30 11.57 12.26 620,912 +0.08(+0.65%)
May 13, 2020 12.49 12.58 11.57 12.18 1,173,002 -0.33(-2.66%)
May 12, 2020 13.14 13.23 12.52 12.52 721,635 -0.71(-5.40%)
May 11, 2020 13.41 13.51 13.21 13.23 408,622 -0.25(-1.82%)
May 08, 2020 13.45 13.56 13.34 13.48 818,560 +0.24(+1.80%)
May 07, 2020 13.29 13.48 13.10 13.24 776,211 +0.17(+1.34%)
May 06, 2020 13.22 13.34 12.82 13.06 1,081,673 -0.04(-0.30%)
May 05, 2020 13.07 13.62 12.89 13.10 4,916,066 -1.91(-12.73%)
May 04, 2020 13.98 15.11 13.89 15.02 334,209 +0.63(+4.36%)
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.