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 (%)
Feb 26, 2021 20.04 20.30 19.73 19.86 341,855 -0.15(-0.76%)
Feb 25, 2021 19.59 20.38 19.59 20.01 403,472 +0.42(+2.14%)
Feb 24, 2021 19.23 19.77 19.21 19.59 263,618 +0.35(+1.83%)
Feb 23, 2021 19.33 19.41 18.89 19.23 160,120 -0.06(-0.30%)
Feb 22, 2021 19.73 19.82 19.19 19.29 129,017 -0.51(-2.59%)
Feb 19, 2021 19.54 19.86 19.31 19.80 116,492 +0.27(+1.38%)
Feb 18, 2021 19.28 19.65 18.91 19.54 177,628 +0.09(+0.47%)
Feb 17, 2021 19.65 19.74 19.23 19.44 151,088 -0.53(-2.65%)
Feb 16, 2021 19.73 19.97 19.54 19.97 198,214 +0.45(+2.28%)
Feb 12, 2021 19.24 19.65 18.99 19.53 267,290 +0.34(+1.79%)
Feb 11, 2021 19.04 19.19 18.86 19.18 119,465 +0.23(+1.20%)
Feb 10, 2021 19.04 19.13 18.80 18.96 163,840 -0.08(-0.44%)
Feb 09, 2021 18.34 19.10 18.30 19.04 244,748 +0.65(+3.56%)
Feb 08, 2021 17.94 18.51 17.94 18.39 208,800 +0.39(+2.15%)
Feb 05, 2021 17.65 18.02 17.65 18.00 117,326 +0.01(+0.05%)
Feb 04, 2021 17.83 18.05 17.83 17.99 77,248 +0.21(+1.18%)
Feb 03, 2021 17.36 17.83 17.36 17.78 146,941 +0.23(+1.29%)
Feb 02, 2021 17.29 17.61 17.29 17.55 92,314 +0.34(+1.95%)
Feb 01, 2021 17.46 17.48 17.13 17.22 295,909 -0.08(-0.44%)
Jan 29, 2021 17.54 17.61 17.08 17.29 277,772 -0.13(-0.77%)
Jan 28, 2021 17.58 17.59 17.27 17.43 246,438 -0.02(-0.10%)
Jan 27, 2021 17.21 17.58 17.19 17.45 270,589 -0.06(-0.34%)
Jan 26, 2021 17.58 17.76 17.29 17.50 188,347 -0.08(-0.43%)
Jan 25, 2021 17.93 17.93 17.22 17.58 377,470 -0.36(-2.01%)
Jan 22, 2021 18.01 18.20 17.74 17.94 306,478 -0.03(-0.19%)
Jan 21, 2021 17.82 18.13 17.80 17.97 314,064 +0.04(+0.23%)
Jan 20, 2021 18.26 18.26 17.76 17.93 212,021 -0.25(-1.39%)
Jan 19, 2021 17.97 18.43 17.94 18.18 274,826 +0.18(+0.98%)
Jan 15, 2021 17.66 18.03 17.55 18.01 212,140 +0.17(+0.94%)
Jan 14, 2021 17.63 17.92 17.45 17.84 321,427 +0.08(+0.47%)
Jan 13, 2021 17.76 17.83 17.41 17.76 390,293 -0.06(-0.32%)
Jan 12, 2021 17.51 17.83 17.38 17.81 377,328 +0.45(+2.57%)
Jan 11, 2021 17.13 17.40 17.09 17.37 256,293 +0.24(+1.40%)
Jan 08, 2021 17.34 17.34 16.86 17.13 220,718 -0.05(-0.29%)
Jan 07, 2021 17.15 17.39 16.97 17.18 170,632 +0.16(+0.92%)
Jan 06, 2021 17.07 17.44 16.92 17.02 361,841 +0.72(+4.41%)
Jan 05, 2021 16.01 16.53 16.01 16.30 186,472 +0.26(+1.59%)
Jan 04, 2021 16.14 16.48 15.98 16.05 326,112 -0.01(-0.05%)
Dec 31, 2020 16.06 16.06 16.06 157,639 +0.17(+1.09%)
Dec 30, 2020 15.74 16.04 15.74 15.88 157,639 +0.12(+0.79%)
Dec 29, 2020 16.03 16.03 15.71 15.76 155,320 -0.21(-1.29%)
Dec 28, 2020 16.22 16.38 15.91 15.96 190,725 -0.23(-1.43%)
Dec 24, 2020 16.23 16.23 16.05 16.20 73,290 +0.08(+0.51%)
Dec 23, 2020 16.06 16.25 16.02 16.11 143,148 +0.11(+0.67%)
Dec 22, 2020 15.89 16.18 15.78 16.01 139,865 +0.03(+0.21%)
Dec 21, 2020 16.43 16.49 15.89 15.97 365,584 -0.65(-3.92%)
Dec 18, 2020 16.54 16.67 16.34 16.63 250,398 +0.14(+0.85%)
Dec 17, 2020 16.02 16.62 15.53 16.48 577,790 +0.19(+1.17%)
Dec 16, 2020 16.46 16.63 16.30 16.30 319,466 -0.44(-2.61%)
Dec 15, 2020 16.88 17.13 16.65 16.73 227,736 -0.23(-1.36%)
Dec 14, 2020 17.02 17.32 16.93 16.96 298,188 -0.30(-1.72%)
Dec 11, 2020 17.66 17.83 16.82 17.26 267,963 -0.37(-2.11%)
Dec 10, 2020 16.48 17.81 16.47 17.63 902,244 +1.00(+6.01%)
Dec 09, 2020 16.51 16.77 16.43 16.63 200,739 +0.28(+1.72%)
Dec 08, 2020 16.51 16.63 16.23 16.35 199,923 -0.19(-1.15%)
Dec 07, 2020 16.84 16.90 16.44 16.54 203,703 -0.15(-0.89%)
Dec 04, 2020 16.34 16.84 16.26 16.69 287,103 +0.31(+1.86%)
Dec 03, 2020 16.16 16.43 16.03 16.39 164,183 +0.36(+2.21%)
Dec 02, 2020 16.14 16.39 16.03 16.03 212,508 -0.11(-0.66%)
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.