Skip to main content

Compass Diversified Holdings (NY: CODI )

21.60 +0.27 (+1.27%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.66 17.83 17.65 17.73 130,715 +0.08(+0.47%)
Nov 27, 2019 17.31 17.90 17.21 17.65 425,024 +0.33(+1.90%)
Nov 26, 2019 17.10 17.34 17.03 17.32 233,168 +0.25(+1.45%)
Nov 25, 2019 16.84 17.13 16.81 17.07 269,191 +0.25(+1.47%)
Nov 22, 2019 16.48 16.86 16.45 16.83 160,654 +0.37(+2.27%)
Nov 21, 2019 16.58 16.65 16.34 16.45 152,749 -0.12(-0.72%)
Nov 20, 2019 16.65 16.78 16.54 16.57 154,925 -0.07(-0.45%)
Nov 19, 2019 16.62 16.77 16.58 16.65 222,135 +0.04(+0.23%)
Nov 18, 2019 16.78 17.18 16.56 16.61 315,682 -0.21(-1.24%)
Nov 15, 2019 16.54 17.01 16.45 16.82 263,435 +0.30(+1.81%)
Nov 14, 2019 16.16 16.83 16.16 16.52 470,796 +0.46(+2.84%)
Nov 13, 2019 16.95 16.95 15.75 16.06 753,559 -0.95(-5.58%)
Nov 12, 2019 16.77 17.14 16.71 17.01 385,448 +0.24(+1.43%)
Nov 11, 2019 16.61 16.79 16.44 16.77 336,479 +0.13(+0.81%)
Nov 08, 2019 16.50 16.71 16.42 16.64 338,282 +0.11(+0.68%)
Nov 07, 2019 16.32 16.71 16.30 16.53 301,503 +0.29(+1.80%)
Nov 06, 2019 16.54 16.54 16.05 16.24 509,735 -0.36(-2.16%)
Nov 05, 2019 16.76 16.95 16.54 16.59 566,520 -0.07(-0.45%)
Nov 04, 2019 15.77 16.76 15.75 16.67 1,084,880 +1.05(+6.76%)
Nov 01, 2019 15.53 15.64 15.46 15.61 302,061 +0.16(+1.07%)
Oct 31, 2019 15.25 15.81 15.01 15.45 513,015 +0.20(+1.33%)
Oct 30, 2019 15.18 15.32 15.07 15.25 482,603 +0.10(+0.64%)
Oct 29, 2019 14.71 15.16 14.71 15.15 468,575 +0.35(+2.38%)
Oct 28, 2019 14.84 14.88 14.68 14.80 424,742 +0.04(+0.30%)
Oct 25, 2019 14.61 14.85 14.61 14.75 375,572 +0.14(+0.97%)
Oct 24, 2019 14.74 14.74 14.53 14.61 231,971 -0.02(-0.15%)
Oct 23, 2019 14.57 14.69 14.53 14.63 121,554 +0.07(+0.46%)
Oct 22, 2019 14.60 14.72 14.49 14.57 135,478 +0.05(+0.36%)
Oct 21, 2019 14.60 14.69 14.44 14.51 125,267 -0.06(-0.41%)
Oct 18, 2019 14.58 14.61 14.43 14.57 109,196 -0.01(-0.05%)
Oct 17, 2019 14.68 14.81 14.56 14.58 161,632 -0.13(-0.91%)
Oct 16, 2019 14.67 14.85 14.63 14.72 207,376 +0.01(+0.10%)
Oct 15, 2019 14.55 14.77 14.52 14.70 285,783 +0.18(+1.21%)
Oct 14, 2019 14.39 14.58 14.36 14.53 220,611 +0.17(+1.18%)
Oct 11, 2019 14.39 14.49 14.33 14.36 207,559 +0.03(+0.21%)
Oct 10, 2019 14.33 14.49 14.25 14.33 122,259 +0.06(+0.41%)
Oct 09, 2019 14.14 14.31 14.14 14.27 75,920 +0.10(+0.73%)
Oct 08, 2019 14.19 14.27 14.08 14.17 95,045 -0.02(-0.16%)
Oct 07, 2019 14.22 14.28 14.08 14.19 148,080 -0.12(-0.87%)
Oct 04, 2019 14.22 14.31 14.16 14.31 86,970 +0.21(+1.46%)
Oct 03, 2019 14.00 14.16 13.98 14.11 153,317 +0.07(+0.47%)
Oct 02, 2019 14.50 14.54 13.99 14.04 188,266 -0.47(-3.24%)
Oct 01, 2019 14.54 14.56 14.24 14.51 295,693 +0.03(+0.20%)
Sep 30, 2019 14.54 14.65 14.33 14.48 376,844 -0.06(-0.40%)
Sep 27, 2019 14.48 14.58 14.33 14.54 256,828 +0.14(+0.97%)
Sep 26, 2019 14.39 14.49 14.32 14.40 156,973 +0.01(+0.10%)
Sep 25, 2019 14.08 14.42 14.03 14.39 165,790 +0.37(+2.62%)
Sep 24, 2019 14.00 14.08 13.97 14.02 113,971 +0.02(+0.16%)
Sep 23, 2019 14.00 14.08 13.97 14.00 105,558 -0.01(-0.05%)
Sep 20, 2019 14.03 14.18 14.00 14.00 173,532 -0.10(-0.73%)
Sep 19, 2019 14.14 14.29 14.08 14.11 83,523 -0.05(-0.36%)
Sep 18, 2019 14.20 14.20 14.03 14.16 67,818 +0.00(+0.00%)
Sep 17, 2019 14.09 14.23 14.04 14.16 104,943 +0.07(+0.52%)
Sep 16, 2019 14.03 14.14 14.02 14.08 138,917 +0.01(+0.10%)
Sep 13, 2019 14.14 14.14 13.91 14.07 120,180 +0.04(+0.26%)
Sep 12, 2019 13.90 14.07 13.79 14.03 136,780 +0.08(+0.58%)
Sep 11, 2019 13.84 13.99 13.74 13.95 120,776 +0.16(+1.17%)
Sep 10, 2019 13.93 13.95 13.75 13.79 111,043 -0.10(-0.74%)
Sep 09, 2019 13.86 13.92 13.67 13.89 107,005 +0.04(+0.27%)
Sep 06, 2019 13.79 13.89 13.74 13.86 133,382 +0.03(+0.21%)
Sep 05, 2019 13.95 14.00 13.82 13.83 201,845 +0.03(+0.21%)
Sep 04, 2019 13.75 13.83 13.67 13.80 126,268 +0.16(+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.