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, 2021 26.59 26.73 25.90 25.94 1,015,551 -0.74(-2.77%)
Nov 29, 2021 27.46 27.46 26.44 26.68 280,085 -0.48(-1.76%)
Nov 26, 2021 27.67 27.68 26.40 27.16 288,771 -0.86(-3.08%)
Nov 24, 2021 27.87 28.52 27.75 28.03 395,866 +0.14(+0.52%)
Nov 23, 2021 28.39 28.49 27.70 27.88 194,892 -0.36(-1.28%)
Nov 22, 2021 28.05 28.47 27.91 28.24 336,053 +0.26(+0.93%)
Nov 19, 2021 27.92 28.05 27.76 27.98 172,214 +0.05(+0.16%)
Nov 18, 2021 28.08 27.96 27.83 27.94 178,800 -0.22(-0.77%)
Nov 17, 2021 28.48 28.63 28.05 28.15 145,688 -0.26(-0.92%)
Nov 16, 2021 28.04 28.73 28.04 28.41 197,403 +0.00(+0.00%)
Nov 15, 2021 28.15 28.59 27.72 28.41 150,983 +0.72(+2.60%)
Nov 12, 2021 27.87 28.20 27.64 27.69 115,092 -0.14(-0.49%)
Nov 11, 2021 27.86 28.14 27.73 27.83 128,403 -0.14(-0.48%)
Nov 10, 2021 28.00 27.96 142,058 -0.07(-0.26%)
Nov 09, 2021 28.02 28.30 27.69 28.03 106,669 -0.03(-0.10%)
Nov 08, 2021 28.03 28.21 27.85 28.06 110,955 +0.04(+0.13%)
Nov 05, 2021 27.65 28.32 27.35 28.03 123,966 +0.59(+2.17%)
Nov 04, 2021 27.56 28.12 27.30 27.43 116,103 -0.06(-0.23%)
Nov 03, 2021 26.83 27.57 26.74 27.49 197,673 +0.75(+2.79%)
Nov 02, 2021 27.02 27.11 26.56 26.75 192,844 -0.18(-0.67%)
Nov 01, 2021 26.89 27.06 26.88 26.93 373,884 +0.05(+0.17%)
Oct 29, 2021 26.70 27.62 26.57 26.88 194,719 +0.33(+1.26%)
Oct 28, 2021 26.48 26.69 26.12 26.55 192,631 +0.08(+0.31%)
Oct 27, 2021 26.57 26.70 26.34 26.47 99,035 -0.23(-0.88%)
Oct 26, 2021 26.94 26.70 26.70 103,500 -0.32(-1.17%)
Oct 25, 2021 26.34 27.10 26.29 27.02 153,759 +0.68(+2.56%)
Oct 22, 2021 26.84 26.91 25.96 26.34 256,815 -0.37(-1.38%)
Oct 21, 2021 27.12 27.12 26.46 26.71 214,279 +0.18(+0.68%)
Oct 20, 2021 26.79 27.01 26.52 26.53 186,217 -0.29(-1.07%)
Oct 19, 2021 26.86 27.10 26.59 26.82 195,182 -0.07(-0.27%)
Oct 18, 2021 27.02 27.12 26.80 26.89 107,337 -0.22(-0.80%)
Oct 15, 2021 27.56 27.73 27.05 27.11 200,036 -0.32(-1.18%)
Oct 14, 2021 28.01 28.01 27.29 27.43 154,971 -0.25(-0.91%)
Oct 13, 2021 27.68 27.85 27.33 27.68 245,011 +0.08(+0.29%)
Oct 12, 2021 26.78 27.65 26.77 27.60 307,055 +0.94(+3.54%)
Oct 11, 2021 26.09 26.69 26.05 26.66 345,973 +0.68(+2.60%)
Oct 08, 2021 25.87 26.15 25.83 25.98 92,146 +0.11(+0.41%)
Oct 07, 2021 26.06 26.23 25.80 25.88 94,938 -0.03(-0.10%)
Oct 06, 2021 25.15 25.94 25.11 25.90 188,229 +0.62(+2.46%)
Oct 05, 2021 25.43 25.80 24.96 25.28 367,769 +0.12(+0.46%)
Oct 04, 2021 24.94 25.32 24.94 25.16 264,106 +0.22(+0.89%)
Oct 01, 2021 25.07 25.34 24.62 24.94 208,282 -0.13(-0.53%)
Sep 30, 2021 25.52 25.55 24.94 25.07 261,394 -0.34(-1.33%)
Sep 29, 2021 25.43 25.61 25.36 25.41 481,416 -0.02(-0.07%)
Sep 28, 2021 25.05 25.59 24.97 25.43 343,589 +0.26(+1.03%)
Sep 27, 2021 24.45 25.55 24.45 25.17 223,043 +0.60(+2.43%)
Sep 24, 2021 25.16 25.56 24.21 24.58 546,304 -1.00(-3.90%)
Sep 23, 2021 25.57 25.86 24.44 25.57 1,064,919 -0.15(-0.59%)
Sep 22, 2021 25.95 25.97 25.28 25.72 724,876 +0.01(+0.03%)
Sep 21, 2021 25.95 26.12 25.06 25.72 816,189 -0.35(-1.33%)
Sep 20, 2021 25.80 26.10 25.68 26.06 448,561 -0.22(-0.85%)
Sep 17, 2021 26.49 26.63 25.48 26.29 497,001 -0.42(-1.57%)
Sep 16, 2021 26.76 26.82 26.44 26.70 268,246 -0.12(-0.43%)
Sep 15, 2021 26.60 26.93 26.46 26.82 321,566 +0.27(+1.01%)
Sep 14, 2021 26.17 26.75 26.13 26.55 243,621 -0.15(-0.57%)
Sep 13, 2021 27.13 27.35 26.64 26.70 312,674 -0.39(-1.45%)
Sep 10, 2021 27.49 27.66 26.88 27.10 381,474 -0.22(-0.81%)
Sep 09, 2021 27.37 27.77 27.08 27.32 561,936 -0.20(-0.74%)
Sep 08, 2021 27.59 27.95 27.14 27.52 798,609 -0.25(-0.90%)
Sep 07, 2021 28.39 28.79 27.62 27.77 557,139 -0.21(-0.76%)
Sep 03, 2021 27.82 28.39 27.54 27.99 768,061 +0.18(+0.64%)
Sep 02, 2021 26.94 28.26 26.70 27.81 1,269,872 +0.21(+0.77%)
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.