Skip to main content

Compass Diversified Holdings (NY: CODI )

24.14 +0.10 (+0.42%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.13 11.26 11.13 11.26 188,732 +0.10(+0.85%)
Sep 28, 2017 11.10 11.17 11.07 11.17 245,613 +0.03(+0.28%)
Sep 27, 2017 11.10 11.13 11.01 11.13 164,490 +0.10(+0.86%)
Sep 26, 2017 10.94 11.13 10.91 11.04 348,687 +0.13(+1.16%)
Sep 25, 2017 10.75 10.94 10.75 10.91 196,112 +0.10(+0.88%)
Sep 22, 2017 10.75 10.88 10.66 10.82 442,628 +0.03(+0.29%)
Sep 21, 2017 10.85 10.90 10.75 10.79 241,507 -0.06(-0.58%)
Sep 20, 2017 10.91 10.91 10.82 10.85 245,309 +0.00(+0.00%)
Sep 19, 2017 10.79 10.91 10.79 10.85 245,151 +0.03(+0.29%)
Sep 18, 2017 10.82 10.88 10.79 10.82 148,147 +0.06(+0.59%)
Sep 15, 2017 10.72 10.88 10.72 10.75 267,107 +0.00(+0.00%)
Sep 14, 2017 10.75 10.82 10.75 10.75 100,233 +0.00(+0.00%)
Sep 13, 2017 10.79 10.87 10.74 10.75 158,236 -0.06(-0.59%)
Sep 12, 2017 10.82 10.88 10.72 10.82 260,310 +0.03(+0.29%)
Sep 11, 2017 10.79 10.79 10.70 10.79 158,710 +0.10(+0.89%)
Sep 08, 2017 10.72 10.79 10.66 10.69 171,062 -0.06(-0.59%)
Sep 07, 2017 10.75 10.82 10.66 10.75 235,625 +0.06(+0.59%)
Sep 06, 2017 10.75 10.79 10.63 10.69 187,378 +0.00(+0.00%)
Sep 05, 2017 10.79 10.82 10.66 10.69 217,722 -0.10(-0.88%)
Sep 01, 2017 10.85 10.88 10.75 10.79 159,245 -0.06(-0.58%)
Aug 31, 2017 10.88 10.98 10.79 10.85 187,202 +0.03(+0.29%)
Aug 30, 2017 10.94 10.98 10.85 10.82 181,425 -0.10(-0.87%)
Aug 29, 2017 10.91 11.01 10.88 10.91 184,894 -0.10(-0.86%)
Aug 28, 2017 11.01 11.04 10.91 11.01 126,909 +0.00(+0.00%)
Aug 25, 2017 10.82 11.07 10.79 11.01 317,361 +0.22(+2.06%)
Aug 24, 2017 10.91 10.94 10.79 10.79 162,518 -0.16(-1.45%)
Aug 23, 2017 10.91 10.99 10.91 10.94 180,763 +0.00(+0.00%)
Aug 22, 2017 10.91 11.01 10.87 10.94 166,946 +0.06(+0.58%)
Aug 21, 2017 10.82 10.91 10.75 10.88 247,771 +0.03(+0.29%)
Aug 18, 2017 10.82 10.85 10.77 10.85 150,289 -0.03(-0.29%)
Aug 17, 2017 10.91 10.91 10.82 10.88 265,972 -0.03(-0.29%)
Aug 16, 2017 11.01 11.01 10.88 10.91 119,808 -0.06(-0.58%)
Aug 15, 2017 11.04 11.04 10.88 10.98 201,575 +0.00(+0.00%)
Aug 14, 2017 10.98 11.04 10.88 10.98 148,860 +0.03(+0.29%)
Aug 11, 2017 10.88 11.04 10.47 10.94 385,464 +0.00(+0.00%)
Aug 10, 2017 11.01 11.07 10.94 10.94 214,423 -0.06(-0.58%)
Aug 09, 2017 11.04 11.04 10.94 11.01 103,708 -0.03(-0.29%)
Aug 08, 2017 11.07 11.10 10.98 11.04 187,632 -0.03(-0.29%)
Aug 07, 2017 11.13 11.18 11.01 11.07 223,008 -0.06(-0.57%)
Aug 04, 2017 11.10 11.17 11.04 11.13 282,902 +0.06(+0.57%)
Aug 03, 2017 10.94 11.07 10.91 11.07 160,220 +0.06(+0.58%)
Aug 02, 2017 10.98 11.07 10.95 11.01 151,723 +0.03(+0.29%)
Aug 01, 2017 11.10 11.13 10.92 10.98 248,541 -0.13(-1.14%)
Jul 31, 2017 11.04 11.10 10.98 11.10 173,445 +0.06(+0.57%)
Jul 28, 2017 11.13 11.13 10.98 11.04 225,735 +0.00(+0.00%)
Jul 27, 2017 11.04 11.10 10.98 11.04 232,876 +0.00(+0.00%)
Jul 26, 2017 11.04 11.04 10.94 11.04 237,759 +0.00(+0.00%)
Jul 25, 2017 11.04 11.04 10.98 11.04 369,003 +0.03(+0.29%)
Jul 24, 2017 10.98 11.07 10.94 11.01 190,715 +0.03(+0.29%)
Jul 21, 2017 11.04 11.07 10.92 10.98 195,240 +0.00(+0.00%)
Jul 20, 2017 11.01 11.01 10.94 10.98 251,894 +0.03(+0.29%)
Jul 19, 2017 11.04 11.07 10.91 10.94 248,797 -0.06(-0.58%)
Jul 18, 2017 10.94 11.10 10.87 11.01 231,198 +0.01(+0.06%)
Jul 17, 2017 11.03 11.06 10.97 11.00 483,538 -0.03(-0.28%)
Jul 14, 2017 10.85 11.06 10.85 11.03 345,443 +0.22(+2.01%)
Jul 13, 2017 10.85 10.88 10.75 10.82 225,188 +0.03(+0.29%)
Jul 12, 2017 10.91 10.94 10.78 10.78 199,273 -0.12(-1.14%)
Jul 11, 2017 11.03 11.09 10.82 10.91 425,502 -0.09(-0.85%)
Jul 10, 2017 11.03 11.13 10.93 11.00 448,415 +0.00(+0.00%)
Jul 07, 2017 10.63 11.03 10.60 11.00 412,874 +0.37(+3.51%)
Jul 06, 2017 10.75 10.75 10.60 10.63 328,913 -0.06(-0.58%)
Jul 05, 2017 10.85 10.94 10.66 10.69 227,419 -0.19(-1.71%)
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.