Skip to main content

Compass Diversified Holdings (NY: CODI )

24.05 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.95 14.07 13.85 14.07 129,986 +0.19(+1.35%)
Aug 29, 2019 13.97 14.09 13.86 13.88 137,134 -0.08(-0.59%)
Aug 28, 2019 13.94 14.02 13.83 13.97 107,921 +0.12(+0.87%)
Aug 27, 2019 14.11 14.11 13.79 13.85 126,961 -0.21(-1.50%)
Aug 26, 2019 14.00 14.17 14.00 14.06 123,175 +0.08(+0.54%)
Aug 23, 2019 13.99 14.09 13.89 13.98 155,291 -0.08(-0.53%)
Aug 22, 2019 14.08 14.17 14.02 14.06 123,874 -0.08(-0.53%)
Aug 21, 2019 14.27 14.30 14.11 14.13 145,358 -0.09(-0.63%)
Aug 20, 2019 14.12 14.24 14.09 14.22 142,867 +0.06(+0.42%)
Aug 19, 2019 14.24 14.38 14.10 14.16 122,883 +0.10(+0.69%)
Aug 16, 2019 13.77 14.13 13.77 14.06 75,381 +0.29(+2.13%)
Aug 15, 2019 13.79 13.97 13.76 13.77 215,707 -0.06(-0.43%)
Aug 14, 2019 13.88 13.90 13.71 13.83 206,382 -0.20(-1.39%)
Aug 13, 2019 13.85 14.13 13.85 14.03 133,518 +0.14(+0.97%)
Aug 12, 2019 14.09 14.26 13.89 13.89 138,745 -0.30(-2.12%)
Aug 09, 2019 14.41 14.51 14.14 14.19 266,498 -0.32(-2.17%)
Aug 08, 2019 14.69 14.73 14.43 14.51 220,507 -0.02(-0.15%)
Aug 07, 2019 14.03 14.58 14.01 14.53 670,638 +0.53(+3.75%)
Aug 06, 2019 13.94 14.05 13.76 14.00 404,208 +0.18(+1.30%)
Aug 05, 2019 13.97 14.06 13.76 13.82 398,748 -0.38(-2.64%)
Aug 02, 2019 13.89 14.22 13.58 14.20 362,922 -0.18(-1.25%)
Aug 01, 2019 14.19 14.68 13.47 14.38 507,733 -0.04(-0.26%)
Jul 31, 2019 14.96 14.96 14.29 14.42 347,834 -0.60(-4.00%)
Jul 30, 2019 14.67 15.02 14.61 15.02 223,565 +0.35(+2.35%)
Jul 29, 2019 14.75 14.82 14.67 14.67 199,927 +0.02(+0.15%)
Jul 26, 2019 14.60 14.76 14.48 14.65 168,476 +0.11(+0.78%)
Jul 25, 2019 14.58 14.65 14.39 14.54 291,193 +0.03(+0.21%)
Jul 24, 2019 14.34 14.52 14.23 14.51 163,958 +0.20(+1.36%)
Jul 23, 2019 14.24 14.31 14.17 14.31 163,027 +0.12(+0.85%)
Jul 22, 2019 14.19 14.23 14.13 14.19 169,486 +0.00(+0.00%)
Jul 19, 2019 14.43 14.45 14.14 14.19 318,040 -0.26(-1.77%)
Jul 18, 2019 14.64 14.64 14.38 14.45 251,905 -0.21(-1.43%)
Jul 17, 2019 14.66 14.68 14.47 14.66 616,306 +0.03(+0.21%)
Jul 16, 2019 14.56 14.74 14.56 14.63 415,439 +0.08(+0.56%)
Jul 15, 2019 14.60 14.65 14.52 14.55 384,834 -0.01(-0.10%)
Jul 12, 2019 14.69 14.81 14.55 14.56 326,088 -0.08(-0.55%)
Jul 11, 2019 14.53 14.73 14.42 14.64 297,728 +0.18(+1.22%)
Jul 10, 2019 14.47 14.59 14.28 14.46 302,335 +0.07(+0.51%)
Jul 09, 2019 14.28 14.42 14.23 14.39 253,374 -0.05(-0.36%)
Jul 08, 2019 14.56 14.71 14.34 14.44 474,508 -0.13(-0.86%)
Jul 05, 2019 14.15 14.66 14.12 14.57 928,075 +0.46(+3.24%)
Jul 03, 2019 14.13 14.13 13.98 14.11 155,990 +0.01(+0.05%)
Jul 02, 2019 14.12 14.12 14.01 14.10 166,209 +0.01(+0.10%)
Jul 01, 2019 14.15 14.15 13.93 14.09 259,260 +0.00(+0.00%)
Jun 28, 2019 13.97 14.09 13.86 14.09 276,713 +0.15(+1.06%)
Jun 27, 2019 14.07 14.10 13.92 13.94 278,338 -0.05(-0.37%)
Jun 26, 2019 13.96 14.08 13.86 13.99 373,753 +0.18(+1.28%)
Jun 25, 2019 13.86 14.12 13.80 13.82 594,989 +0.07(+0.48%)
Jun 24, 2019 13.97 13.97 13.58 13.75 401,046 -0.23(-1.64%)
Jun 21, 2019 14.04 14.11 13.90 13.98 268,168 -0.08(-0.58%)
Jun 20, 2019 14.08 14.15 13.82 14.06 321,210 +0.23(+1.65%)
Jun 19, 2019 13.67 13.90 13.42 13.83 354,365 +0.27(+1.96%)
Jun 18, 2019 14.15 14.18 13.53 13.56 670,595 -0.52(-3.67%)
Jun 17, 2019 14.07 14.19 14.05 14.08 294,480 +0.01(+0.11%)
Jun 14, 2019 14.07 14.07 13.88 14.07 337,753 +0.09(+0.63%)
Jun 13, 2019 13.84 14.11 13.79 13.98 573,630 +0.14(+1.01%)
Jun 12, 2019 13.69 13.91 13.62 13.84 379,868 +0.18(+1.35%)
Jun 11, 2019 13.63 13.75 13.42 13.65 589,524 +0.09(+0.65%)
Jun 10, 2019 13.64 13.64 13.50 13.56 507,144 +0.06(+0.44%)
Jun 07, 2019 13.52 13.60 13.43 13.51 581,641 +0.11(+0.82%)
Jun 06, 2019 13.34 13.50 13.27 13.40 845,174 +0.14(+1.06%)
Jun 05, 2019 12.99 13.27 12.90 13.26 998,298 +0.32(+2.45%)
Jun 04, 2019 12.35 12.98 12.25 12.94 1,293,812 +0.56(+4.53%)
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.