Skip to main content

Compass Diversified Holdings (NY: CODI )

22.72 +0.46 (+2.07%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 22.67 22.97 22.22 22.26 170,304 -0.51(-2.24%)
Nov 06, 2024 22.00 22.81 21.99 22.77 386,948 +1.49(+7.00%)
Nov 05, 2024 20.88 21.32 20.88 21.28 149,184 +0.25(+1.19%)
Nov 04, 2024 21.01 21.30 20.96 21.03 199,818 +0.01(+0.05%)
Nov 01, 2024 21.79 21.79 20.90 21.02 200,573 -0.68(-3.13%)
Oct 31, 2024 21.03 22.09 20.86 21.70 250,267 +1.10(+5.34%)
Oct 30, 2024 20.73 21.06 20.57 20.60 135,587 -0.24(-1.15%)
Oct 29, 2024 20.70 20.89 20.64 20.84 133,828 -0.05(-0.24%)
Oct 28, 2024 20.65 20.93 20.65 20.89 133,705 +0.34(+1.65%)
Oct 25, 2024 20.92 20.93 20.54 20.55 98,555 -0.25(-1.20%)
Oct 24, 2024 20.95 21.07 20.77 20.80 167,436 -0.11(-0.53%)
Oct 23, 2024 20.92 21.06 20.58 20.91 130,415 -0.11(-0.52%)
Oct 22, 2024 21.24 21.30 20.95 21.02 181,468 -0.37(-1.73%)
Oct 21, 2024 21.75 21.77 21.25 21.39 177,214 -0.39(-1.79%)
Oct 18, 2024 22.05 22.05 21.67 21.78 151,743 -0.22(-1.00%)
Oct 17, 2024 22.00 22.39 21.70 22.00 310,429 +0.54(+2.52%)
Oct 16, 2024 20.91 21.53 20.90 21.46 204,892 +0.68(+3.28%)
Oct 15, 2024 20.88 21.01 20.72 20.78 170,632 +0.12(+0.57%)
Oct 14, 2024 20.74 20.77 20.59 20.66 163,934 -0.03(-0.14%)
Oct 11, 2024 20.67 20.87 20.57 20.69 142,219 +0.10(+0.48%)
Oct 10, 2024 20.42 20.65 20.29 20.59 191,699 -0.10(-0.48%)
Oct 09, 2024 20.94 21.06 20.65 20.69 130,750 -0.22(-1.04%)
Oct 08, 2024 21.14 21.21 20.83 20.91 158,690 -0.24(-1.12%)
Oct 07, 2024 21.39 21.39 21.07 21.14 131,448 -0.37(-1.70%)
Oct 04, 2024 21.51 21.57 21.21 21.51 142,027 +0.40(+1.87%)
Oct 03, 2024 21.24 21.34 21.03 21.11 133,814 -0.34(-1.57%)
Oct 02, 2024 21.51 21.65 21.36 21.45 198,385 -0.11(-0.50%)
Oct 01, 2024 21.87 21.87 21.38 21.56 228,353 -0.32(-1.45%)
Sep 30, 2024 21.79 21.97 21.65 21.88 144,547 +0.04(+0.18%)
Sep 27, 2024 21.97 22.11 21.72 21.84 178,377 +0.09(+0.41%)
Sep 26, 2024 21.72 22.04 21.65 21.75 236,262 +0.03(+0.14%)
Sep 25, 2024 21.57 21.72 21.43 21.72 323,688 +0.02(+0.09%)
Sep 24, 2024 21.64 21.70 21.41 21.70 239,485 +0.22(+1.01%)
Sep 23, 2024 21.35 21.64 21.19 21.48 313,510 +0.14(+0.65%)
Sep 20, 2024 21.50 21.67 21.26 21.34 714,837 -0.26(-1.19%)
Sep 19, 2024 21.83 21.83 21.29 21.60 290,636 +0.29(+1.35%)
Sep 18, 2024 21.17 21.83 21.02 21.31 270,821 +0.23(+1.08%)
Sep 17, 2024 21.21 21.51 21.06 21.08 175,578 +0.04(+0.19%)
Sep 16, 2024 20.83 21.14 20.80 21.04 158,551 +0.28(+1.33%)
Sep 13, 2024 20.64 21.02 20.60 20.77 189,117 +0.44(+2.19%)
Sep 12, 2024 20.11 20.47 20.04 20.32 222,937 +0.30(+1.48%)
Sep 11, 2024 19.92 20.04 19.53 20.03 174,913 -0.10(-0.49%)
Sep 10, 2024 20.18 20.23 19.96 20.13 140,458 +0.13(+0.64%)
Sep 09, 2024 20.25 20.64 20.00 20.00 215,850 -0.24(-1.17%)
Sep 06, 2024 20.65 20.77 20.18 20.23 154,295 -0.40(-1.92%)
Sep 05, 2024 20.84 21.06 20.50 20.63 147,970 -0.29(-1.37%)
Sep 04, 2024 20.97 21.16 20.76 20.92 137,152 -0.19(-0.89%)
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.