Skip to main content

Compass Diversified Holdings (NY: CODI )

23.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 22.93 23.17 22.75 23.10 245,984 +0.36(+1.58%)
Jul 12, 2024 22.90 23.23 22.70 22.74 208,185 +0.12(+0.53%)
Jul 11, 2024 21.97 22.73 21.89 22.62 390,621 +0.95(+4.38%)
Jul 10, 2024 21.37 21.68 21.27 21.67 161,911 +0.44(+2.07%)
Jul 09, 2024 21.63 21.70 21.19 21.23 153,033 -0.53(-2.44%)
Jul 08, 2024 21.66 21.90 21.62 21.76 166,893 +0.15(+0.69%)
Jul 05, 2024 21.78 21.78 21.43 21.61 178,990 -0.25(-1.14%)
Jul 03, 2024 21.75 22.08 21.70 21.86 96,848 +0.05(+0.23%)
Jul 02, 2024 21.61 21.83 21.46 21.81 142,732 +0.14(+0.65%)
Jul 01, 2024 21.84 21.97 21.37 21.67 205,063 -0.22(-1.01%)
Jun 28, 2024 21.91 22.02 21.56 21.89 1,228,377 +0.18(+0.83%)
Jun 27, 2024 21.67 21.84 21.42 21.71 180,175 +0.15(+0.70%)
Jun 26, 2024 21.43 21.69 21.30 21.56 171,027 +0.00(+0.00%)
Jun 25, 2024 21.82 22.10 21.53 21.56 143,418 -0.48(-2.18%)
Jun 24, 2024 21.82 22.19 21.82 22.04 176,201 +0.36(+1.66%)
Jun 21, 2024 21.74 21.84 21.51 21.68 648,005 -0.01(-0.05%)
Jun 20, 2024 22.08 22.27 21.68 21.69 195,034 -0.54(-2.43%)
Jun 18, 2024 22.35 22.53 22.23 22.23 165,899 -0.23(-1.02%)
Jun 17, 2024 21.92 22.47 21.91 22.46 89,807 +0.35(+1.58%)
Jun 14, 2024 22.23 22.38 22.02 22.11 155,015 -0.33(-1.47%)
Jun 13, 2024 22.80 22.81 22.31 22.44 102,382 -0.46(-2.01%)
Jun 12, 2024 22.75 23.16 22.68 22.90 171,425 +0.62(+2.78%)
Jun 11, 2024 22.13 22.30 22.07 22.28 123,561 +0.00(+0.00%)
Jun 10, 2024 21.96 22.32 21.88 22.28 123,378 +0.12(+0.54%)
Jun 07, 2024 22.11 22.40 22.08 22.16 166,519 -0.18(-0.81%)
Jun 06, 2024 22.52 22.66 22.31 22.34 157,321 -0.36(-1.59%)
Jun 05, 2024 22.68 22.80 22.44 22.70 125,755 +0.04(+0.18%)
Jun 04, 2024 22.53 22.72 22.46 22.66 122,036 -0.10(-0.44%)
Jun 03, 2024 22.91 22.91 22.52 22.76 107,226 +0.00(+0.00%)
May 31, 2024 22.60 23.00 22.60 22.76 150,386 +0.18(+0.80%)
May 30, 2024 22.24 22.68 22.10 22.58 170,820 +0.74(+3.39%)
May 29, 2024 22.07 22.18 21.82 21.84 274,595 -0.56(-2.50%)
May 28, 2024 22.27 22.59 22.21 22.40 239,612 +0.31(+1.40%)
May 24, 2024 21.94 22.13 21.65 22.09 115,923 +0.25(+1.14%)
May 23, 2024 22.23 22.26 21.65 21.84 196,016 -0.39(-1.75%)
May 22, 2024 22.31 22.43 22.13 22.23 121,247 -0.20(-0.89%)
May 21, 2024 22.23 22.43 22.17 22.43 100,460 +0.14(+0.63%)
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%)
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.