Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.63 28.00 27.36 27.54 145,785 -0.09(-0.33%)
Dec 30, 2021 26.76 27.81 26.76 27.63 239,863 +0.94(+3.51%)
Dec 29, 2021 26.76 26.79 26.48 26.69 339,384 -0.07(-0.27%)
Dec 28, 2021 26.96 27.06 26.68 26.76 320,880 -0.19(-0.70%)
Dec 27, 2021 26.75 27.14 26.70 26.95 292,184 +0.22(+0.81%)
Dec 23, 2021 26.68 26.96 26.54 26.74 289,981 +0.00(+0.00%)
Dec 22, 2021 27.31 27.47 26.60 26.74 336,677 -0.71(-2.59%)
Dec 21, 2021 26.45 27.75 26.44 27.45 1,680,284 +1.06(+4.03%)
Dec 20, 2021 26.12 26.61 25.74 26.39 1,516,166 +0.07(+0.27%)
Dec 17, 2021 27.71 27.84 26.28 26.31 1,926,900 -1.56(-5.59%)
Dec 16, 2021 28.80 29.00 27.70 27.87 1,557,956 -0.84(-2.92%)
Dec 15, 2021 29.11 29.25 28.55 28.71 1,589,790 -0.40(-1.36%)
Dec 14, 2021 29.18 29.56 29.08 29.11 377,151 -0.14(-0.49%)
Dec 13, 2021 29.47 29.82 28.93 29.25 460,143 -0.32(-1.07%)
Dec 10, 2021 29.31 30.00 29.30 29.57 716,870 +0.38(+1.30%)
Dec 09, 2021 29.26 29.70 29.05 29.19 526,829 -0.10(-0.34%)
Dec 08, 2021 28.83 29.48 28.82 29.29 618,221 +0.54(+1.88%)
Dec 07, 2021 27.96 29.17 27.96 28.75 905,126 +0.92(+3.30%)
Dec 06, 2021 26.18 28.57 26.18 27.83 968,038 +1.81(+6.96%)
Dec 03, 2021 26.34 26.34 25.75 26.02 237,364 -0.23(-0.89%)
Dec 02, 2021 26.05 26.46 25.94 26.25 232,035 +0.28(+1.07%)
Dec 01, 2021 26.40 26.81 25.94 25.97 230,556 +0.03(+0.10%)
Nov 30, 2021 26.59 26.73 25.90 25.94 1,015,551 -0.74(-2.77%)
Nov 29, 2021 27.46 27.46 26.44 26.68 280,085 -0.48(-1.76%)
Nov 26, 2021 27.67 27.68 26.40 27.16 288,771 -0.86(-3.08%)
Nov 24, 2021 27.87 28.52 27.75 28.03 395,866 +0.14(+0.52%)
Nov 23, 2021 28.39 28.49 27.70 27.88 194,892 -0.36(-1.28%)
Nov 22, 2021 28.05 28.47 27.91 28.24 336,053 +0.26(+0.93%)
Nov 19, 2021 27.92 28.05 27.76 27.98 172,214 +0.05(+0.16%)
Nov 18, 2021 28.08 27.96 27.83 27.94 178,800 -0.22(-0.77%)
Nov 17, 2021 28.48 28.63 28.05 28.15 145,688 -0.26(-0.92%)
Nov 16, 2021 28.04 28.73 28.04 28.41 197,403 +0.00(+0.00%)
Nov 15, 2021 28.15 28.59 27.72 28.41 150,983 +0.72(+2.60%)
Nov 12, 2021 27.87 28.20 27.64 27.69 115,092 -0.14(-0.49%)
Nov 11, 2021 27.86 28.14 27.73 27.83 128,403 -0.14(-0.48%)
Nov 10, 2021 28.00 27.96 142,058 -0.07(-0.26%)
Nov 09, 2021 28.02 28.30 27.69 28.03 106,669 -0.03(-0.10%)
Nov 08, 2021 28.03 28.21 27.85 28.06 110,955 +0.04(+0.13%)
Nov 05, 2021 27.65 28.32 27.35 28.03 123,966 +0.59(+2.17%)
Nov 04, 2021 27.56 28.12 27.30 27.43 116,103 -0.06(-0.23%)
Nov 03, 2021 26.83 27.57 26.74 27.49 197,673 +0.75(+2.79%)
Nov 02, 2021 27.02 27.11 26.56 26.75 192,844 -0.18(-0.67%)
Nov 01, 2021 26.89 27.06 26.88 26.93 373,884 +0.05(+0.17%)
Oct 29, 2021 26.70 27.62 26.57 26.88 194,719 +0.33(+1.26%)
Oct 28, 2021 26.48 26.69 26.12 26.55 192,631 +0.08(+0.31%)
Oct 27, 2021 26.57 26.70 26.34 26.47 99,035 -0.23(-0.88%)
Oct 26, 2021 26.94 26.70 26.70 103,500 -0.32(-1.17%)
Oct 25, 2021 26.34 27.10 26.29 27.02 153,759 +0.68(+2.56%)
Oct 22, 2021 26.84 26.91 25.96 26.34 256,815 -0.37(-1.38%)
Oct 21, 2021 27.12 27.12 26.46 26.71 214,279 +0.18(+0.68%)
Oct 20, 2021 26.79 27.01 26.52 26.53 186,217 -0.29(-1.07%)
Oct 19, 2021 26.86 27.10 26.59 26.82 195,182 -0.07(-0.27%)
Oct 18, 2021 27.02 27.12 26.80 26.89 107,337 -0.22(-0.80%)
Oct 15, 2021 27.56 27.73 27.05 27.11 200,036 -0.32(-1.18%)
Oct 14, 2021 28.01 28.01 27.29 27.43 154,971 -0.25(-0.91%)
Oct 13, 2021 27.68 27.85 27.33 27.68 245,011 +0.08(+0.29%)
Oct 12, 2021 26.78 27.65 26.77 27.60 307,055 +0.94(+3.54%)
Oct 11, 2021 26.09 26.69 26.05 26.66 345,973 +0.68(+2.60%)
Oct 08, 2021 25.87 26.15 25.83 25.98 92,146 +0.11(+0.41%)
Oct 07, 2021 26.06 26.23 25.80 25.88 94,938 -0.03(-0.10%)
Oct 06, 2021 25.15 25.94 25.11 25.90 188,229 +0.62(+2.46%)
Oct 05, 2021 25.43 25.80 24.96 25.28 367,769 +0.12(+0.46%)
Oct 04, 2021 24.94 25.32 24.94 25.16 264,106 +0.22(+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.