Skip to main content

Compass Diversified Holdings (NY: CODI )

22.34 +0.05 (+0.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 22.22 22.64 22.22 22.29 204,848 +0.00(+0.00%)
May 17, 2024 22.22 22.45 22.11 22.29 148,042 +0.16(+0.72%)
May 16, 2024 22.08 22.18 21.96 22.13 155,039 +0.04(+0.18%)
May 15, 2024 22.45 22.45 21.96 22.09 138,351 -0.18(-0.81%)
May 14, 2024 22.24 22.39 22.21 22.27 171,294 +0.33(+1.50%)
May 13, 2024 22.06 22.31 21.88 21.94 110,737 -0.02(-0.09%)
May 10, 2024 22.00 22.09 21.79 21.96 156,872 -0.01(-0.05%)
May 09, 2024 22.08 22.14 21.91 21.97 223,461 -0.11(-0.50%)
May 08, 2024 22.02 22.16 21.88 22.08 118,518 -0.05(-0.23%)
May 07, 2024 22.19 22.44 22.11 22.13 129,190 +0.04(+0.18%)
May 06, 2024 21.80 22.12 21.75 22.09 155,573 +0.41(+1.89%)
May 03, 2024 21.73 21.91 21.29 21.68 210,172 +0.35(+1.64%)
May 02, 2024 22.20 22.45 20.54 21.33 491,224 -1.24(-5.49%)
May 01, 2024 22.19 22.60 22.16 22.57 367,472 +0.60(+2.73%)
Apr 30, 2024 22.36 22.39 21.97 21.97 151,598 -0.56(-2.49%)
Apr 29, 2024 22.60 22.76 22.41 22.53 167,713 -0.09(-0.40%)
Apr 26, 2024 22.38 22.92 22.38 22.62 233,207 +0.29(+1.30%)
Apr 25, 2024 22.96 22.98 22.30 22.33 270,021 -0.89(-3.83%)
Apr 24, 2024 23.01 23.27 23.00 23.22 133,702 +0.01(+0.04%)
Apr 23, 2024 23.02 23.50 23.02 23.21 119,987 +0.26(+1.13%)
Apr 22, 2024 22.87 23.04 22.73 22.95 131,702 +0.14(+0.61%)
Apr 19, 2024 22.40 22.81 22.40 22.81 277,378 +0.48(+2.15%)
Apr 18, 2024 22.18 22.51 22.18 22.33 188,247 +0.19(+0.86%)
Apr 17, 2024 22.35 22.48 22.06 22.14 137,536 +0.00(+0.00%)
Apr 16, 2024 22.53 22.57 22.14 22.14 175,610 -0.49(-2.18%)
Apr 15, 2024 23.31 23.43 22.59 22.63 129,993 -0.57(-2.47%)
Apr 12, 2024 23.38 23.55 23.10 23.21 188,832 -0.34(-1.43%)
Apr 11, 2024 23.52 23.59 23.00 23.54 189,466 +0.13(+0.55%)
Apr 10, 2024 23.13 23.46 22.91 23.42 433,914 -0.32(-1.33%)
Apr 09, 2024 23.73 23.88 23.46 23.73 161,306 +0.02(+0.08%)
Apr 08, 2024 23.59 23.75 23.50 23.71 195,849 +0.29(+1.22%)
Apr 05, 2024 23.29 23.64 23.25 23.43 192,224 +0.02(+0.08%)
Apr 04, 2024 23.79 23.84 23.36 23.41 260,006 -0.10(-0.42%)
Apr 03, 2024 23.28 23.60 23.28 23.50 128,927 +0.12(+0.51%)
Apr 02, 2024 23.23 23.42 23.18 23.39 172,117 -0.10(-0.42%)
Apr 01, 2024 23.73 23.74 23.45 23.48 144,128 -0.32(-1.33%)
Mar 28, 2024 23.73 23.93 23.64 23.80 282,247 +0.03(+0.12%)
Mar 27, 2024 23.11 23.77 23.11 23.77 139,654 +0.54(+2.34%)
Mar 26, 2024 23.44 23.52 23.19 23.23 142,021 -0.10(-0.42%)
Mar 25, 2024 23.61 23.74 23.27 23.33 140,411 -0.29(-1.21%)
Mar 22, 2024 23.86 23.90 23.61 23.61 149,728 -0.31(-1.28%)
Mar 21, 2024 23.66 23.96 23.54 23.92 255,844 +0.25(+1.04%)
Mar 20, 2024 23.40 23.75 23.26 23.67 166,907 +0.28(+1.18%)
Mar 19, 2024 23.00 23.44 23.00 23.40 134,702 +0.37(+1.59%)
Mar 18, 2024 23.24 23.35 23.01 23.03 169,387 -0.27(-1.15%)
Mar 15, 2024 22.93 23.30 22.82 23.30 486,941 +0.22(+0.94%)
Mar 14, 2024 23.29 23.29 22.86 23.08 185,757 -0.19(-0.81%)
Mar 13, 2024 23.56 23.77 23.20 23.27 181,551 -0.38(-1.59%)
Mar 12, 2024 23.83 23.93 23.59 23.64 172,741 -0.24(-0.99%)
Mar 11, 2024 24.17 24.19 23.84 23.88 186,003 -0.41(-1.67%)
Mar 08, 2024 24.21 24.79 24.21 24.29 317,350 +0.16(+0.66%)
Mar 07, 2024 24.18 24.20 23.80 24.13 358,890 +0.63(+2.69%)
Mar 06, 2024 23.26 23.57 23.14 23.49 322,546 +0.36(+1.54%)
Mar 05, 2024 22.79 23.19 22.75 23.14 237,256 +0.22(+0.95%)
Mar 04, 2024 22.81 23.10 22.70 22.92 142,514 +0.09(+0.39%)
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.