Skip to main content

Compass Diversified Holdings (NY: CODI )

20.77 +0.06 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 20.70 20.97 20.70 20.77 140,421 +0.06(+0.29%)
Dec 07, 2023 20.50 20.80 20.47 20.71 129,798 +0.18(+0.88%)
Dec 06, 2023 20.71 20.92 20.51 20.53 107,194 -0.01(-0.05%)
Dec 05, 2023 20.66 20.69 20.46 20.54 108,022 -0.14(-0.68%)
Dec 04, 2023 20.52 20.88 20.52 20.68 110,577 +0.00(+0.00%)
Dec 01, 2023 20.17 20.70 20.10 20.68 174,117 +0.51(+2.53%)
Nov 30, 2023 20.28 20.32 20.06 20.17 153,188 -0.12(-0.59%)
Nov 29, 2023 20.23 20.41 20.14 20.29 117,740 +0.25(+1.25%)
Nov 28, 2023 20.15 20.37 20.01 20.04 116,405 -0.22(-1.09%)
Nov 27, 2023 20.22 20.41 20.07 20.26 102,318 -0.12(-0.59%)
Nov 24, 2023 20.07 20.44 20.07 20.38 56,756 +0.27(+1.34%)
Nov 22, 2023 20.27 20.49 20.06 20.11 137,186 -0.06(-0.30%)
Nov 21, 2023 20.36 20.37 20.08 20.17 114,948 -0.21(-1.03%)
Nov 20, 2023 20.28 20.39 20.00 20.38 96,355 +0.14(+0.69%)
Nov 17, 2023 20.20 20.32 20.00 20.24 173,214 +0.13(+0.65%)
Nov 16, 2023 19.88 20.12 19.80 20.11 131,840 +0.09(+0.45%)
Nov 15, 2023 19.59 20.07 19.57 20.02 173,471 +0.38(+1.93%)
Nov 14, 2023 18.90 19.64 18.84 19.64 254,466 +1.23(+6.68%)
Nov 13, 2023 18.41 18.50 18.19 18.41 198,673 -0.14(-0.75%)
Nov 10, 2023 18.46 18.77 18.30 18.55 142,436 +0.10(+0.54%)
Nov 09, 2023 18.61 18.89 18.41 18.45 120,033 -0.14(-0.75%)
Nov 08, 2023 18.63 18.70 18.45 18.59 116,277 -0.04(-0.21%)
Nov 07, 2023 18.61 18.75 18.49 18.63 141,641 +0.07(+0.38%)
Nov 06, 2023 18.68 18.93 18.47 18.56 130,812 -0.18(-0.96%)
Nov 03, 2023 18.10 18.95 17.75 18.74 210,884 +0.90(+5.04%)
Nov 02, 2023 17.57 17.90 17.36 17.84 145,018 +0.58(+3.36%)
Nov 01, 2023 17.10 17.30 17.00 17.26 122,193 +0.08(+0.47%)
Oct 31, 2023 16.92 17.27 16.88 17.18 160,054 +0.12(+0.70%)
Oct 30, 2023 17.24 17.40 16.89 17.06 227,812 -0.07(-0.41%)
Oct 27, 2023 17.76 17.80 17.01 17.13 232,685 -0.66(-3.71%)
Oct 26, 2023 17.79 17.95 17.61 17.79 188,879 +0.04(+0.23%)
Oct 25, 2023 17.54 17.88 17.54 17.75 146,908 +0.10(+0.57%)
Oct 24, 2023 17.88 17.89 17.55 17.65 141,077 -0.08(-0.45%)
Oct 23, 2023 17.78 17.91 17.57 17.73 182,482 -0.18(-1.01%)
Oct 20, 2023 17.67 18.00 17.65 17.91 199,619 +0.22(+1.24%)
Oct 19, 2023 18.01 18.02 17.58 17.69 198,364 -0.35(-1.94%)
Oct 18, 2023 18.31 18.34 17.99 18.04 140,148 -0.41(-2.22%)
Oct 17, 2023 18.13 18.58 18.13 18.45 195,590 +0.25(+1.36%)
Oct 16, 2023 18.12 18.26 17.92 18.20 149,938 +0.18(+0.99%)
Oct 13, 2023 18.35 18.41 17.94 18.03 140,494 -0.30(-1.62%)
Oct 12, 2023 18.37 18.39 18.01 18.32 214,759 -0.08(-0.43%)
Oct 11, 2023 18.51 18.60 18.27 18.40 121,979 +0.01(+0.05%)
Oct 10, 2023 18.23 18.50 18.11 18.39 197,685 +0.27(+1.47%)
Oct 09, 2023 18.00 18.26 17.89 18.12 213,502 +0.02(+0.11%)
Oct 06, 2023 17.87 18.33 17.87 18.10 221,463 +0.09(+0.49%)
Oct 05, 2023 18.13 18.18 17.88 18.02 275,975 -0.06(-0.33%)
Oct 04, 2023 17.76 18.15 17.76 18.08 137,567 +0.19(+1.05%)
Oct 03, 2023 18.08 18.15 17.77 17.89 144,948 -0.37(-2.05%)
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.