Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.40 10.82 10.08 10.39 509,264 -0.12(-1.18%)
Mar 30, 2020 10.59 10.85 10.10 10.52 282,498 -0.07(-0.66%)
Mar 27, 2020 10.62 11.04 10.47 10.59 330,677 -0.12(-1.09%)
Mar 26, 2020 10.24 11.07 10.16 10.70 446,118 +0.45(+4.39%)
Mar 25, 2020 10.01 11.29 9.898 10.25 579,896 +0.29(+2.96%)
Mar 24, 2020 9.556 10.22 9.556 9.960 443,820 +0.69(+7.45%)
Mar 23, 2020 9.316 9.642 8.765 9.269 719,587 -0.43(-4.48%)
Mar 20, 2020 9.898 10.70 9.549 9.704 727,360 -0.07(-0.71%)
Mar 19, 2020 8.649 10.60 8.362 9.774 795,183 +1.12(+13.00%)
Mar 18, 2020 10.77 10.83 8.420 8.649 1,285,092 -2.35(-21.37%)
Mar 17, 2020 11.48 11.71 10.90 11.00 683,667 -0.40(-3.54%)
Mar 16, 2020 11.64 12.50 11.40 11.40 733,775 -1.46(-11.34%)
Mar 13, 2020 12.58 12.95 12.22 12.86 766,680 +0.72(+5.94%)
Mar 12, 2020 12.35 12.45 11.72 12.14 1,243,442 -0.88(-6.73%)
Mar 11, 2020 13.29 13.47 12.95 13.02 576,043 -0.53(-3.89%)
Mar 10, 2020 13.19 13.57 12.64 13.54 532,810 +0.87(+6.85%)
Mar 09, 2020 13.20 13.55 12.67 12.67 661,628 -1.16(-8.36%)
Mar 06, 2020 13.96 14.24 13.73 13.83 289,036 -0.43(-3.05%)
Mar 05, 2020 14.35 14.50 14.06 14.26 335,151 -0.31(-2.13%)
Mar 04, 2020 14.61 14.80 14.19 14.58 404,408 +0.03(+0.21%)
Mar 03, 2020 14.54 15.08 14.38 14.54 603,430 +0.02(+0.16%)
Mar 02, 2020 14.10 14.81 13.83 14.52 640,460 +0.30(+2.13%)
Feb 28, 2020 13.66 14.26 13.48 14.22 1,249,482 -0.13(-0.92%)
Feb 27, 2020 14.61 14.74 13.46 14.35 1,266,482 -0.61(-4.10%)
Feb 26, 2020 15.23 15.39 14.78 14.96 799,148 -0.32(-2.08%)
Feb 25, 2020 16.06 16.08 15.24 15.28 682,139 -0.68(-4.28%)
Feb 24, 2020 15.99 16.52 15.63 15.96 740,922 -0.68(-4.10%)
Feb 21, 2020 17.62 17.65 16.37 16.65 736,255 -1.12(-6.33%)
Feb 20, 2020 17.48 17.88 17.48 17.77 194,583 +0.29(+1.64%)
Feb 19, 2020 17.58 17.69 17.48 17.48 239,294 -0.06(-0.35%)
Feb 18, 2020 17.69 17.77 17.27 17.55 260,016 -0.26(-1.48%)
Feb 14, 2020 18.07 18.11 17.62 17.81 255,001 -0.29(-1.63%)
Feb 13, 2020 18.03 18.10 17.79 18.10 246,661 -0.02(-0.09%)
Feb 12, 2020 18.04 18.22 17.90 18.12 217,148 +0.04(+0.21%)
Feb 11, 2020 18.02 18.40 17.70 18.08 334,098 +0.09(+0.47%)
Feb 10, 2020 17.68 18.00 17.61 18.00 150,364 +0.29(+1.62%)
Feb 07, 2020 18.06 18.06 17.62 17.71 201,758 -0.37(-2.06%)
Feb 06, 2020 18.07 18.34 17.89 18.08 214,129 +0.16(+0.91%)
Feb 05, 2020 17.84 18.01 17.76 17.92 183,690 +0.16(+0.87%)
Feb 04, 2020 17.65 17.96 17.51 17.76 284,602 +0.16(+0.93%)
Feb 03, 2020 18.04 18.41 17.45 17.60 562,745 -0.47(-2.58%)
Jan 31, 2020 18.38 18.59 18.01 18.07 191,186 -0.37(-2.02%)
Jan 30, 2020 18.35 18.54 18.25 18.44 132,114 +0.01(+0.04%)
Jan 29, 2020 18.73 18.73 18.40 18.43 99,552 -0.20(-1.08%)
Jan 28, 2020 18.49 18.76 18.41 18.63 177,842 +0.13(+0.71%)
Jan 27, 2020 18.10 18.52 17.92 18.50 232,029 +0.09(+0.46%)
Jan 24, 2020 18.79 18.90 18.35 18.41 200,468 -0.38(-2.02%)
Jan 23, 2020 18.78 18.86 18.48 18.79 233,233 +0.15(+0.79%)
Jan 22, 2020 18.27 18.66 18.24 18.65 293,299 +0.33(+1.78%)
Jan 21, 2020 18.21 18.49 18.10 18.32 362,862 +0.19(+1.03%)
Jan 17, 2020 18.59 18.59 17.51 18.14 1,016,912 -0.61(-3.27%)
Jan 16, 2020 19.40 19.45 18.73 18.75 471,781 -0.57(-2.93%)
Jan 15, 2020 19.16 19.35 19.16 19.31 276,086 +0.04(+0.20%)
Jan 14, 2020 19.19 19.42 19.12 19.28 438,651 +0.16(+0.84%)
Jan 13, 2020 19.05 19.25 18.97 19.12 253,298 +0.11(+0.60%)
Jan 10, 2020 19.13 19.22 18.92 19.00 381,896 -0.13(-0.68%)
Jan 09, 2020 19.39 19.55 19.12 19.13 252,127 -0.13(-0.67%)
Jan 08, 2020 19.19 19.46 19.14 19.26 199,943 -0.08(-0.40%)
Jan 07, 2020 19.12 19.50 18.92 19.34 292,683 +0.28(+1.48%)
Jan 06, 2020 19.30 19.32 18.94 19.05 268,854 -0.38(-1.97%)
Jan 03, 2020 19.02 19.72 19.00 19.44 409,885 +0.23(+1.19%)
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.