Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.30 21.63 21.23 21.63 92,144 +0.32(+1.49%)
May 27, 2021 21.27 21.46 21.14 21.31 133,785 +0.23(+1.07%)
May 26, 2021 21.05 21.34 20.95 21.08 103,182 +0.07(+0.32%)
May 25, 2021 21.23 21.56 21.02 21.02 222,468 -0.12(-0.55%)
May 24, 2021 20.88 21.24 20.69 21.13 223,902 +0.23(+1.08%)
May 21, 2021 20.79 21.09 20.76 20.91 70,722 +0.08(+0.40%)
May 20, 2021 20.54 20.92 20.54 20.83 87,803 +0.14(+0.69%)
May 19, 2021 20.60 21.03 20.42 20.68 169,522 -0.22(-1.08%)
May 18, 2021 20.59 21.15 20.59 20.91 148,300 +0.22(+1.09%)
May 17, 2021 20.21 20.74 20.21 20.68 197,508 +0.31(+1.51%)
May 14, 2021 20.33 20.61 20.29 20.38 225,948 -0.11(-0.53%)
May 13, 2021 20.00 20.58 19.90 20.48 294,228 +0.36(+1.78%)
May 12, 2021 20.94 21.23 20.06 20.13 465,313 -1.17(-5.52%)
May 11, 2021 21.83 21.88 21.26 21.30 153,658 -0.78(-3.55%)
May 10, 2021 22.32 22.66 22.06 22.08 221,163 -0.06(-0.26%)
May 07, 2021 21.96 22.28 21.88 22.14 165,515 +0.02(+0.08%)
May 06, 2021 22.35 22.35 21.75 22.13 201,317 -0.04(-0.19%)
May 05, 2021 22.03 22.29 21.88 22.17 232,490 +0.39(+1.80%)
May 04, 2021 21.29 21.79 21.25 21.78 165,365 +0.36(+1.67%)
May 03, 2021 21.21 21.88 21.12 21.42 194,641 +0.22(+1.02%)
Apr 30, 2021 21.00 21.68 20.42 21.20 372,104 +0.62(+3.00%)
Apr 29, 2021 20.92 21.15 20.50 20.58 131,848 -0.43(-2.06%)
Apr 28, 2021 20.84 21.15 20.84 21.02 79,796 +0.06(+0.28%)
Apr 27, 2021 20.59 20.99 20.59 20.96 100,066 +0.36(+1.74%)
Apr 26, 2021 20.38 20.78 20.35 20.60 95,943 +0.22(+1.06%)
Apr 23, 2021 19.88 20.57 19.88 20.38 170,392 +0.21(+1.03%)
Apr 22, 2021 20.33 20.34 20.05 20.18 176,865 +0.02(+0.08%)
Apr 21, 2021 19.89 20.36 19.75 20.16 174,417 +0.15(+0.75%)
Apr 20, 2021 20.32 20.48 20.00 20.01 151,096 -0.23(-1.11%)
Apr 19, 2021 20.23 20.30 20.04 20.23 128,203 -0.03(-0.16%)
Apr 16, 2021 20.34 20.55 20.26 20.27 114,955 -0.12(-0.61%)
Apr 15, 2021 20.46 20.56 20.30 20.39 100,006 -0.05(-0.24%)
Apr 14, 2021 20.63 20.63 20.28 20.44 206,741 -0.35(-1.68%)
Apr 13, 2021 20.69 20.83 20.54 20.79 163,618 -0.04(-0.20%)
Apr 12, 2021 20.52 20.89 20.37 20.83 182,566 +0.34(+1.64%)
Apr 09, 2021 20.50 20.56 20.37 20.50 140,350 -0.04(-0.20%)
Apr 08, 2021 20.28 20.54 20.01 20.54 184,847 +0.29(+1.42%)
Apr 07, 2021 19.85 20.27 19.77 20.25 170,542 +0.40(+2.03%)
Apr 06, 2021 19.30 19.86 19.27 19.85 167,623 +0.61(+3.16%)
Apr 05, 2021 19.23 19.35 18.94 19.24 229,054 +0.00(+0.00%)
Apr 01, 2021 18.89 19.31 18.89 19.24 145,462 +0.22(+1.17%)
Mar 31, 2021 19.17 19.30 18.88 19.02 174,819 -0.14(-0.73%)
Mar 30, 2021 19.06 19.28 18.90 19.16 101,671 +0.22(+1.17%)
Mar 29, 2021 19.00 19.27 18.86 18.94 156,258 -0.35(-1.79%)
Mar 26, 2021 19.34 19.49 18.99 19.28 108,579 +0.05(+0.26%)
Mar 25, 2021 18.81 19.39 18.51 19.23 259,361 +0.25(+1.34%)
Mar 24, 2021 19.40 19.82 18.92 18.98 106,325 -0.25(-1.28%)
Mar 23, 2021 19.72 19.80 19.12 19.22 125,048 -0.65(-3.27%)
Mar 22, 2021 19.96 20.05 19.57 19.87 278,603 -0.30(-1.51%)
Mar 19, 2021 19.45 20.32 19.44 20.18 732,305 +0.49(+2.50%)
Mar 18, 2021 19.61 19.90 19.56 19.68 220,412 +0.16(+0.80%)
Mar 17, 2021 19.37 19.57 19.28 19.53 182,392 +0.07(+0.38%)
Mar 16, 2021 19.64 19.81 19.30 19.45 278,816 -0.33(-1.66%)
Mar 15, 2021 19.59 19.88 19.57 19.78 197,160 +0.07(+0.33%)
Mar 12, 2021 19.53 19.79 19.53 19.72 144,367 +0.14(+0.71%)
Mar 11, 2021 19.50 19.77 19.36 19.58 139,145 +0.02(+0.08%)
Mar 10, 2021 19.61 19.79 19.54 19.56 162,183 -0.05(-0.25%)
Mar 09, 2021 20.08 20.08 19.60 19.61 278,767 -0.32(-1.61%)
Mar 08, 2021 19.49 20.12 19.45 19.93 262,706 +0.36(+1.85%)
Mar 05, 2021 19.81 19.82 18.93 19.57 266,580 -0.14(-0.71%)
Mar 04, 2021 20.12 20.21 19.31 19.71 216,146 -0.36(-1.80%)
Mar 03, 2021 19.63 20.26 19.49 20.07 251,355 +0.35(+1.75%)
Mar 02, 2021 18.86 20.04 18.85 19.72 305,284 +1.06(+5.68%)
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.