Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.65 10.71 10.56 10.65 302,701 -0.03(-0.28%)
Jan 30, 2017 10.77 10.77 10.53 10.68 289,316 -0.09(-0.85%)
Jan 27, 2017 11.01 11.01 10.74 10.77 364,708 -0.21(-1.94%)
Jan 26, 2017 10.83 11.01 10.71 10.98 455,635 +0.09(+0.84%)
Jan 25, 2017 10.74 10.89 10.74 10.89 417,556 +0.18(+1.71%)
Jan 24, 2017 10.62 10.71 10.50 10.71 431,066 +0.06(+0.57%)
Jan 23, 2017 10.62 10.71 10.56 10.65 709,305 -0.03(-0.28%)
Jan 20, 2017 10.74 10.80 10.62 10.68 270,654 -0.06(-0.57%)
Jan 19, 2017 10.95 10.98 10.71 10.74 238,021 -0.15(-1.40%)
Jan 18, 2017 10.77 11.00 10.75 10.89 407,476 +0.09(+0.85%)
Jan 17, 2017 10.89 10.92 10.74 10.80 358,003 -0.02(-0.23%)
Jan 13, 2017 10.82 10.82 10.82 0 +0.18(+1.68%)
Jan 12, 2017 10.70 10.76 10.62 10.65 309,457 -0.03(-0.28%)
Jan 11, 2017 10.79 10.79 10.65 10.68 349,949 +0.00(+0.00%)
Jan 10, 2017 10.76 10.76 10.65 10.68 338,830 -0.06(-0.56%)
Jan 09, 2017 10.85 10.85 10.70 10.73 277,798 -0.06(-0.55%)
Jan 06, 2017 10.65 10.97 10.65 10.79 464,057 +0.06(+0.56%)
Jan 05, 2017 10.85 10.85 10.65 10.73 402,020 -0.06(-0.55%)
Jan 04, 2017 10.91 10.97 10.73 10.79 292,993 -0.12(-1.09%)
Jan 03, 2017 10.73 10.94 10.65 10.91 617,248 +0.24(+2.23%)
Dec 30, 2016 10.68 10.68 10.68 0 +0.03(+0.28%)
Dec 29, 2016 10.53 10.68 10.44 10.65 577,642 +0.12(+1.13%)
Dec 28, 2016 10.59 10.68 10.44 10.53 565,304 -0.18(-1.67%)
Dec 27, 2016 10.62 10.70 10.38 10.70 856,775 -0.03(-0.28%)
Dec 23, 2016 10.73 10.73 10.73 0 +0.03(+0.28%)
Dec 22, 2016 10.62 10.73 10.50 10.70 591,956 +0.00(+0.00%)
Dec 21, 2016 10.56 10.73 10.32 10.70 1,180,192 +0.15(+1.41%)
Dec 20, 2016 10.47 10.56 10.41 10.56 545,325 +0.09(+0.86%)
Dec 19, 2016 10.38 10.53 10.32 10.47 483,818 +0.09(+0.86%)
Dec 16, 2016 10.20 10.44 10.11 10.38 607,466 +0.03(+0.29%)
Dec 15, 2016 10.44 10.44 10.14 10.35 857,421 -0.03(-0.29%)
Dec 14, 2016 10.59 10.68 10.32 10.38 1,372,217 -0.30(-2.79%)
Dec 13, 2016 10.76 10.79 10.59 10.68 618,504 -0.06(-0.56%)
Dec 12, 2016 10.65 10.82 10.65 10.73 747,595 +0.00(+0.00%)
Dec 09, 2016 10.70 10.73 10.26 10.73 1,415,894 +0.03(+0.28%)
Dec 08, 2016 10.76 10.91 10.59 10.70 5,390,464 -0.81(-6.99%)
Dec 07, 2016 11.54 11.63 11.39 11.51 287,547 +0.00(+0.00%)
Dec 06, 2016 11.33 11.54 11.27 11.51 183,237 +0.24(+2.12%)
Dec 05, 2016 11.42 11.42 11.24 11.27 145,902 -0.06(-0.53%)
Dec 02, 2016 11.39 11.48 11.20 11.33 275,784 -0.06(-0.52%)
Dec 01, 2016 11.30 11.48 11.24 11.39 247,142 +0.15(+1.33%)
Nov 30, 2016 11.21 11.30 11.18 11.24 205,257 +0.00(+0.00%)
Nov 29, 2016 11.48 11.48 11.21 11.24 203,554 -0.18(-1.57%)
Nov 28, 2016 11.48 11.51 11.36 11.42 183,055 -0.09(-0.78%)
Nov 25, 2016 11.33 11.51 11.31 11.51 202,029 +0.21(+1.85%)
Nov 23, 2016 11.30 11.30 11.30 0 +0.18(+1.61%)
Nov 22, 2016 11.06 11.18 11.02 11.12 277,747 +0.06(+0.54%)
Nov 21, 2016 11.09 11.15 11.03 11.06 317,385 -0.09(-0.80%)
Nov 18, 2016 11.15 11.15 11.06 11.15 240,157 +0.00(+0.00%)
Nov 17, 2016 11.27 11.33 11.12 11.15 358,179 -0.15(-1.32%)
Nov 16, 2016 11.24 11.33 11.15 11.30 182,962 +0.06(+0.53%)
Nov 15, 2016 11.18 11.30 11.03 11.24 158,671 +0.12(+1.07%)
Nov 14, 2016 11.33 11.42 11.00 11.12 374,004 -0.18(-1.58%)
Nov 11, 2016 11.00 11.33 11.00 11.30 371,301 +0.30(+2.71%)
Nov 10, 2016 11.12 11.21 10.97 11.00 379,518 +0.03(+0.27%)
Nov 09, 2016 10.73 11.09 10.68 10.97 271,355 +0.18(+1.66%)
Nov 08, 2016 10.82 10.85 10.68 10.79 253,232 +0.09(+0.84%)
Nov 07, 2016 10.73 10.88 10.65 10.70 219,254 +0.09(+0.84%)
Nov 04, 2016 10.76 10.82 10.62 10.62 269,858 -0.03(-0.28%)
Nov 03, 2016 11.09 11.12 10.56 10.65 624,688 -0.33(-2.99%)
Nov 02, 2016 10.94 11.03 10.88 10.97 170,665 -0.06(-0.54%)
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.