Skip to main content

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 22.68 22.88 22.39 22.83 210,417 +0.09(+0.39%)
Feb 29, 2024 22.70 22.75 22.31 22.74 414,433 +0.44(+1.95%)
Feb 28, 2024 22.29 22.55 22.17 22.31 136,876 -0.13(-0.57%)
Feb 27, 2024 22.38 22.50 22.30 22.44 147,883 +0.15(+0.67%)
Feb 26, 2024 22.29 22.55 22.13 22.29 136,860 -0.09(-0.40%)
Feb 23, 2024 22.25 22.67 22.13 22.38 117,404 +0.13(+0.58%)
Feb 22, 2024 22.34 22.53 22.13 22.25 226,822 -0.16(-0.71%)
Feb 21, 2024 22.38 22.53 22.23 22.41 129,730 -0.11(-0.48%)
Feb 20, 2024 22.41 22.74 22.38 22.52 144,223 -0.25(-1.09%)
Feb 16, 2024 22.74 22.97 22.64 22.76 202,903 -0.18(-0.78%)
Feb 15, 2024 22.19 22.97 22.19 22.94 206,879 +0.91(+4.13%)
Feb 14, 2024 21.96 22.17 21.70 22.03 173,634 +0.30(+1.36%)
Feb 13, 2024 22.12 22.36 21.55 21.73 288,389 -0.93(-4.10%)
Feb 12, 2024 22.23 22.72 22.23 22.66 228,383 +0.42(+1.87%)
Feb 09, 2024 21.77 22.28 21.71 22.25 176,147 +0.48(+2.23%)
Feb 08, 2024 21.36 21.96 21.21 21.76 542,024 +0.42(+1.95%)
Feb 07, 2024 21.52 21.52 21.16 21.35 135,927 -0.06(-0.28%)
Feb 06, 2024 21.51 21.74 21.36 21.41 179,617 -0.11(-0.51%)
Feb 05, 2024 21.72 21.72 21.29 21.52 119,601 -0.48(-2.20%)
Feb 02, 2024 22.02 22.29 21.87 22.00 141,278 -0.06(-0.27%)
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.