Skip to main content

Compass Diversified Holdings (NY: CODI )

21.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 21.76 21.82 21.46 21.76 140,392 +0.40(+1.87%)
Oct 03, 2024 21.49 21.59 21.27 21.36 132,274 -0.34(-1.57%)
Oct 02, 2024 21.76 21.90 21.61 21.70 196,101 -0.11(-0.50%)
Oct 01, 2024 22.12 22.12 21.63 21.81 225,724 -0.32(-1.45%)
Sep 30, 2024 22.04 22.23 21.90 22.13 142,883 +0.04(+0.18%)
Sep 27, 2024 22.23 22.37 21.97 22.09 176,323 +0.09(+0.41%)
Sep 26, 2024 21.97 22.30 21.90 22.00 233,542 +0.03(+0.14%)
Sep 25, 2024 21.82 21.97 21.68 21.97 319,961 +0.02(+0.09%)
Sep 24, 2024 21.89 21.95 21.66 21.95 236,728 +0.22(+1.01%)
Sep 23, 2024 21.60 21.89 21.44 21.73 309,900 +0.14(+0.65%)
Sep 20, 2024 21.75 21.92 21.51 21.59 706,606 -0.26(-1.19%)
Sep 19, 2024 22.08 22.08 21.54 21.85 287,290 +0.29(+1.35%)
Sep 18, 2024 21.42 22.08 21.26 21.56 267,703 +0.23(+1.08%)
Sep 17, 2024 21.46 21.76 21.30 21.33 173,557 +0.04(+0.19%)
Sep 16, 2024 21.07 21.39 21.04 21.29 156,726 +0.28(+1.33%)
Sep 13, 2024 20.88 21.26 20.84 21.01 186,940 +0.45(+2.19%)
Sep 12, 2024 20.34 20.71 20.27 20.56 220,370 +0.30(+1.48%)
Sep 11, 2024 20.15 20.27 19.76 20.26 172,899 -0.10(-0.49%)
Sep 10, 2024 20.42 20.47 20.20 20.36 138,841 +0.13(+0.64%)
Sep 09, 2024 20.49 20.88 20.23 20.23 213,365 -0.24(-1.17%)
Sep 06, 2024 20.89 21.01 20.41 20.47 152,519 -0.40(-1.92%)
Sep 05, 2024 21.08 21.30 20.74 20.87 146,267 -0.29(-1.37%)
Sep 04, 2024 21.21 21.41 21.00 21.16 135,573 -0.19(-0.89%)
Sep 03, 2024 21.90 22.14 21.23 21.35 157,615 -0.80(-3.61%)
Aug 30, 2024 21.90 22.15 21.74 22.15 163,846 +0.27(+1.23%)
Aug 29, 2024 21.97 22.02 21.68 21.88 136,063 +0.14(+0.64%)
Aug 28, 2024 21.63 22.09 21.60 21.74 123,770 +0.00(+0.00%)
Aug 27, 2024 21.81 21.92 21.61 21.74 89,077 -0.19(-0.87%)
Aug 26, 2024 22.14 22.16 21.89 21.93 167,242 -0.19(-0.86%)
Aug 23, 2024 21.30 22.17 21.17 22.12 185,341 +0.97(+4.59%)
Aug 22, 2024 21.37 21.50 21.13 21.15 89,152 -0.23(-1.08%)
Aug 21, 2024 21.40 21.54 21.15 21.38 107,147 +0.18(+0.85%)
Aug 20, 2024 21.57 21.57 21.07 21.20 155,833 -0.43(-1.99%)
Aug 19, 2024 21.30 21.81 21.18 21.63 226,956 +0.46(+2.17%)
Aug 16, 2024 21.16 21.44 21.09 21.17 251,748 -0.02(-0.09%)
Aug 15, 2024 21.00 21.44 20.89 21.19 201,794 +0.73(+3.57%)
Aug 14, 2024 20.76 20.76 20.39 20.46 117,602 -0.17(-0.82%)
Aug 13, 2024 20.42 20.75 20.11 20.63 144,666 +0.31(+1.53%)
Aug 12, 2024 20.23 20.48 20.12 20.32 187,951 +0.01(+0.05%)
Aug 09, 2024 20.70 20.70 20.20 20.31 129,548 -0.33(-1.60%)
Aug 08, 2024 20.63 20.72 20.35 20.64 182,257 +0.33(+1.62%)
Aug 07, 2024 20.61 20.71 19.91 20.31 302,491 +0.00(+0.00%)
Aug 06, 2024 20.22 20.50 19.80 20.31 323,447 +0.05(+0.25%)
Aug 05, 2024 20.67 21.04 20.09 20.26 391,965 -1.26(-5.86%)
Aug 02, 2024 20.97 21.54 20.80 21.52 314,681 +0.03(+0.14%)
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.