Skip to main content

Compass Diversified Holdings (NY: CODI )

19.92 +0.13 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 19.75 20.10 19.71 19.92 101,233 +0.13(+0.66%)
May 25, 2023 19.97 19.99 19.54 19.79 163,504 -0.25(-1.25%)
May 24, 2023 20.08 20.11 19.62 20.04 276,424 -0.21(-1.04%)
May 23, 2023 20.07 20.52 19.92 20.25 119,074 +0.13(+0.65%)
May 22, 2023 20.05 20.19 19.93 20.12 118,995 +0.12(+0.60%)
May 19, 2023 20.40 20.40 19.93 20.00 139,787 -0.26(-1.28%)
May 18, 2023 20.01 20.35 19.98 20.26 95,251 +0.11(+0.55%)
May 17, 2023 19.81 20.23 19.62 20.15 125,397 +0.51(+2.60%)
May 16, 2023 19.71 19.81 19.52 19.64 103,841 +0.02(+0.10%)
May 15, 2023 20.17 20.17 19.61 19.62 150,789 -0.55(-2.73%)
May 12, 2023 19.92 20.38 19.90 20.17 286,548 +0.49(+2.49%)
May 11, 2023 18.97 19.68 18.97 19.68 184,000 +0.67(+3.52%)
May 10, 2023 19.00 19.15 18.73 19.01 392,144 +0.24(+1.28%)
May 09, 2023 18.76 18.96 18.70 18.77 93,868 -0.10(-0.53%)
May 08, 2023 19.00 19.08 18.70 18.87 129,604 -0.13(-0.68%)
May 05, 2023 18.99 19.18 18.68 19.00 187,534 +0.20(+1.06%)
May 04, 2023 19.74 19.74 18.41 18.80 222,993 +0.65(+3.58%)
May 03, 2023 18.42 18.68 18.14 18.15 134,177 -0.12(-0.66%)
May 02, 2023 18.69 18.69 18.05 18.27 124,933 -0.49(-2.61%)
May 01, 2023 18.99 19.18 18.63 18.76 122,194 -0.30(-1.57%)
Apr 28, 2023 18.81 19.27 18.81 19.06 154,580 +0.20(+1.06%)
Apr 27, 2023 18.41 18.92 18.41 18.86 131,765 +0.48(+2.61%)
Apr 26, 2023 18.50 18.79 18.25 18.38 172,081 -0.29(-1.55%)
Apr 25, 2023 18.72 18.96 18.72 18.67 111,806 -0.20(-1.06%)
Apr 24, 2023 18.84 19.05 18.76 18.87 82,451 +0.01(+0.05%)
Apr 21, 2023 18.84 18.99 18.75 18.86 113,430 +0.02(+0.11%)
Apr 20, 2023 18.87 19.24 18.74 18.84 116,495 -0.19(-1.00%)
Apr 19, 2023 18.92 19.15 18.80 19.03 138,543 -0.11(-0.57%)
Apr 18, 2023 19.45 19.50 18.97 19.14 163,087 -0.13(-0.67%)
Apr 17, 2023 19.10 19.35 19.02 19.27 151,984 +0.17(+0.88%)
Apr 14, 2023 19.02 19.24 18.82 19.10 158,464 +0.13(+0.68%)
Apr 13, 2023 18.71 19.08 18.60 18.97 161,646 +0.38(+2.02%)
Apr 12, 2023 18.87 18.87 18.49 18.60 123,580 -0.06(-0.32%)
Apr 11, 2023 18.72 18.85 18.53 18.66 140,356 +0.01(+0.05%)
Apr 10, 2023 18.36 18.77 18.36 18.65 299,255 +0.22(+1.18%)
Apr 06, 2023 18.43 18.62 18.28 18.43 126,605 +0.07(+0.38%)
Apr 05, 2023 18.36 18.46 18.22 18.36 145,187 -0.09(-0.48%)
Apr 04, 2023 18.83 18.85 18.20 18.45 209,081 -0.23(-1.22%)
Apr 03, 2023 18.77 18.89 18.31 18.68 236,609 -0.16(-0.84%)
Mar 31, 2023 18.53 18.86 18.53 18.83 229,323 +0.40(+2.20%)
Mar 30, 2023 18.81 18.84 18.32 18.43 183,934 -0.25(-1.32%)
Mar 29, 2023 18.96 18.96 18.30 18.68 178,845 -0.08(-0.42%)
Mar 28, 2023 18.48 18.76 18.22 18.75 323,803 +0.23(+1.23%)
Mar 27, 2023 18.73 18.76 18.43 18.53 198,170 +0.12(+0.64%)
Mar 24, 2023 17.87 18.43 17.87 18.41 232,692 +0.44(+2.47%)
Mar 23, 2023 18.21 18.60 17.91 17.97 197,675 -0.15(-0.82%)
Mar 22, 2023 18.26 18.56 18.11 18.11 192,439 -0.18(-0.97%)
Mar 21, 2023 18.23 18.76 18.22 18.29 253,907 +0.49(+2.77%)
Mar 20, 2023 17.95 18.17 17.67 17.80 258,617 +0.00(+0.00%)
Mar 17, 2023 18.24 18.26 17.67 17.80 658,493 -0.59(-3.22%)
Mar 16, 2023 17.65 18.75 17.58 18.39 250,921 +0.48(+2.70%)
Mar 15, 2023 17.75 18.00 17.60 17.91 247,253 -0.40(-2.21%)
Mar 14, 2023 18.35 18.58 17.99 18.31 387,647 +0.39(+2.20%)
Mar 13, 2023 17.60 18.26 17.42 17.92 241,852 -0.21(-1.14%)
Mar 10, 2023 18.90 18.93 18.06 18.12 394,475 -0.96(-5.02%)
Mar 09, 2023 19.58 19.76 18.95 19.08 201,904 -0.59(-3.01%)
Mar 08, 2023 19.53 19.78 19.38 19.67 186,369 +0.16(+0.81%)
Mar 07, 2023 19.74 19.81 19.40 19.52 189,100 -0.27(-1.35%)
Mar 06, 2023 20.53 20.53 19.57 19.78 231,535 -0.75(-3.65%)
Mar 03, 2023 20.36 20.53 20.15 20.53 230,409 +0.17(+0.82%)
Mar 02, 2023 20.42 20.55 18.75 20.36 474,093 -0.87(-4.09%)
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.