Website Under Maintenance

Clarke

Website Under Maintenance

Newsroom

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Terms of Service Privacy Policy
© Copyright 2000-2024 Clarke Broadcasting Corporation. All rights reserved.
Feedback
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

D/B/A Compass Diversified Holdings Shares of Beneficial Interest (NY:CODI)

6.720 -0.020 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.730 6.794 6.640 6.720 619,704 -0.02(-0.30%)
Sep 25, 2025 6.910 6.910 6.680 6.740 596,043 -0.20(-2.88%)
Sep 24, 2025 7.110 7.170 6.930 6.940 620,017 -0.20(-2.80%)
Sep 23, 2025 7.200 7.380 7.080 7.140 1,473,571 +0.02(+0.28%)
Sep 22, 2025 7.220 7.250 7.050 7.120 1,583,363 -0.08(-1.11%)
Sep 19, 2025 7.310 7.345 7.170 7.200 1,448,216 -0.10(-1.37%)
Sep 18, 2025 7.240 7.410 7.120 7.300 782,228 +0.14(+1.96%)
Sep 17, 2025 7.290 7.470 7.080 7.160 971,011 -0.14(-1.92%)
Sep 16, 2025 7.040 7.395 6.970 7.300 763,122 +0.28(+3.99%)
Sep 15, 2025 7.050 7.070 6.910 7.020 1,370,798 +0.01(+0.14%)
Sep 12, 2025 7.190 7.190 6.960 7.010 421,313 -0.17(-2.37%)
Sep 11, 2025 7.040 7.220 7.010 7.180 645,430 +0.16(+2.28%)
Sep 10, 2025 7.100 7.170 6.900 7.020 586,304 -0.11(-1.54%)
Sep 09, 2025 7.180 7.260 7.061 7.130 505,388 -0.10(-1.38%)
Sep 08, 2025 7.280 7.345 7.070 7.230 596,653 -0.05(-0.69%)
Sep 05, 2025 7.370 7.565 7.140 7.280 699,395 -0.01(-0.14%)
Sep 04, 2025 7.220 7.305 7.150 7.290 435,534 +0.10(+1.39%)
Sep 03, 2025 7.140 7.280 6.970 7.190 516,281 -0.04(-0.55%)
Sep 02, 2025 7.320 7.440 7.135 7.230 592,590 -0.27(-3.60%)
Aug 29, 2025 7.260 7.590 7.130 7.500 976,870 +0.31(+4.31%)
Aug 28, 2025 7.600 7.611 7.170 7.190 585,998 -0.34(-4.52%)
Aug 27, 2025 7.420 7.610 7.400 7.530 519,294 +0.04(+0.53%)
Aug 26, 2025 7.660 7.720 7.480 7.490 608,165 -0.20(-2.60%)
Aug 25, 2025 7.600 7.812 7.590 7.690 781,278 +0.04(+0.52%)
Aug 22, 2025 7.190 7.725 7.171 7.650 830,163 +0.50(+6.99%)
Aug 21, 2025 7.080 7.240 7.060 7.150 544,914 -0.01(-0.14%)
Aug 20, 2025 7.290 7.340 7.155 7.160 483,507 -0.15(-2.05%)
Aug 19, 2025 7.380 7.550 7.230 7.310 584,277 +0.01(+0.14%)
Aug 18, 2025 7.340 7.390 7.230 7.300 835,178 -0.04(-0.54%)
Aug 15, 2025 7.590 7.590 7.320 7.340 723,473 -0.11(-1.48%)
Aug 14, 2025 7.490 7.685 7.380 7.450 1,057,507 -0.14(-1.84%)
Aug 13, 2025 6.970 7.625 6.960 7.590 1,301,444 +0.67(+9.68%)
Aug 12, 2025 6.690 7.040 6.690 6.920 844,019 +0.26(+3.90%)
Aug 11, 2025 6.740 6.920 6.640 6.660 710,638 -0.12(-1.77%)
Aug 08, 2025 6.780 6.900 6.690 6.780 837,338 -0.01(-0.15%)
Aug 07, 2025 6.650 6.820 6.470 6.790 928,434 +0.23(+3.51%)
Aug 06, 2025 7.030 7.040 6.560 6.560 941,439 -0.45(-6.42%)
Aug 05, 2025 6.560 7.175 6.460 7.010 2,303,756 +0.50(+7.68%)
Aug 04, 2025 6.430 6.600 6.370 6.510 894,538 +0.13(+2.04%)
Aug 01, 2025 6.330 6.435 6.190 6.380 1,140,766 -0.01(-0.16%)
Jul 31, 2025 6.380 6.560 6.325 6.390 755,694 -0.06(-0.93%)
Jul 30, 2025 6.550 6.610 6.385 6.450 911,186 -0.08(-1.23%)
Jul 29, 2025 6.780 6.830 6.490 6.530 810,538 -0.24(-3.55%)
Jul 28, 2025 6.900 6.920 6.705 6.770 1,032,435 -0.06(-0.88%)
Jul 25, 2025 6.740 6.840 6.615 6.830 826,101 +0.10(+1.49%)
Jul 24, 2025 6.890 6.920 6.710 6.730 881,379 -0.23(-3.30%)
Jul 23, 2025 6.720 7.000 6.605 6.960 1,055,377 +0.29(+4.35%)
Jul 22, 2025 6.380 6.730 6.380 6.670 1,084,844 +0.30(+4.71%)
Jul 21, 2025 6.190 6.390 6.170 6.370 1,365,851 +0.24(+3.92%)
Jul 18, 2025 6.390 6.440 6.130 6.130 879,960 -0.28(-4.37%)
Jul 17, 2025 6.250 6.475 6.190 6.410 1,027,344 +0.15(+2.40%)
Jul 16, 2025 6.120 6.265 5.980 6.260 1,118,024 +0.22(+3.64%)
Jul 15, 2025 6.340 6.400 6.040 6.040 1,099,128 -0.23(-3.67%)
Jul 14, 2025 6.370 6.430 6.250 6.270 951,293 -0.16(-2.49%)
Jul 11, 2025 6.490 6.520 6.285 6.430 930,270 -0.16(-2.43%)
Jul 10, 2025 6.490 6.660 6.420 6.590 931,973 +0.11(+1.70%)
Jul 09, 2025 6.570 6.670 6.390 6.480 1,076,930 -0.07(-1.07%)
Jul 08, 2025 6.510 6.700 6.460 6.550 1,512,619 +0.05(+0.77%)
Jul 07, 2025 6.540 6.755 6.500 6.500 1,623,734 -0.12(-1.81%)
Jul 03, 2025 6.570 6.690 6.540 6.620 829,400 +0.13(+2.00%)
Jul 02, 2025 6.500 6.550 6.410 6.490 1,068,469 +0.10(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.