Compass Diversified Holdings (NY: CODI )

23.52 +0.05 (+0.23%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.64 23.82 23.36 23.47 186,724 -0.34(-1.43%)
Apr 11, 2024 23.79 23.86 23.26 23.81 187,351 +0.13(+0.55%)
Apr 10, 2024 23.39 23.72 23.17 23.68 429,070 -0.32(-1.33%)
Apr 09, 2024 24.00 24.15 23.72 24.00 159,505 +0.02(+0.08%)
Apr 08, 2024 23.86 24.02 23.77 23.98 193,663 +0.29(+1.22%)
Apr 05, 2024 23.55 23.91 23.51 23.69 190,078 +0.02(+0.08%)
Apr 04, 2024 24.06 24.11 23.62 23.67 257,103 -0.10(-0.42%)
Apr 03, 2024 23.54 23.87 23.54 23.77 127,488 +0.12(+0.51%)
Apr 02, 2024 23.49 23.68 23.44 23.65 170,196 -0.10(-0.42%)
Apr 01, 2024 24.00 24.01 23.71 23.75 142,519 -0.32(-1.33%)
Mar 28, 2024 24.00 24.20 23.90 24.07 279,096 +0.03(+0.12%)
Mar 27, 2024 23.37 24.04 23.37 24.04 138,095 +0.55(+2.34%)
Mar 26, 2024 23.70 23.79 23.45 23.49 140,436 -0.10(-0.42%)
Mar 25, 2024 23.88 24.00 23.53 23.59 138,844 -0.29(-1.21%)
Mar 22, 2024 24.13 24.17 23.88 23.88 148,057 -0.31(-1.28%)
Mar 21, 2024 23.93 24.23 23.80 24.19 252,988 +0.25(+1.04%)
Mar 20, 2024 23.66 24.02 23.52 23.94 165,044 +0.28(+1.18%)
Mar 19, 2024 23.26 23.70 23.26 23.66 133,198 +0.37(+1.59%)
Mar 18, 2024 23.50 23.61 23.27 23.29 167,496 -0.27(-1.15%)
Mar 15, 2024 23.19 23.56 23.08 23.56 481,504 +0.22(+0.94%)
Mar 14, 2024 23.55 23.55 23.12 23.34 183,683 -0.19(-0.81%)
Mar 13, 2024 23.83 24.04 23.46 23.53 179,524 -0.38(-1.59%)
Mar 12, 2024 24.10 24.20 23.86 23.91 170,813 -0.24(-0.99%)
Mar 11, 2024 24.44 24.46 24.11 24.15 183,927 -0.41(-1.67%)
Mar 08, 2024 24.48 25.07 24.48 24.56 313,807 +0.16(+0.66%)
Mar 07, 2024 24.45 24.47 24.07 24.40 354,883 +0.64(+2.69%)
Mar 06, 2024 23.52 23.83 23.40 23.76 318,945 +0.36(+1.54%)
Mar 05, 2024 23.05 23.45 23.00 23.40 234,607 +0.22(+0.95%)
Mar 04, 2024 23.07 23.36 22.95 23.18 140,923 +0.09(+0.39%)
Mar 01, 2024 22.94 23.14 22.65 23.09 208,068 +0.09(+0.39%)
Feb 29, 2024 22.96 23.01 22.56 23.00 409,806 +0.44(+1.95%)
Feb 28, 2024 22.54 22.80 22.42 22.56 135,348 -0.13(-0.57%)
Feb 27, 2024 22.63 22.75 22.55 22.69 146,232 +0.15(+0.67%)
Feb 26, 2024 22.54 22.80 22.38 22.54 135,332 -0.09(-0.40%)
Feb 23, 2024 22.50 22.93 22.38 22.63 116,094 +0.13(+0.58%)
Feb 22, 2024 22.59 22.78 22.38 22.50 224,290 -0.16(-0.71%)
Feb 21, 2024 22.63 22.78 22.48 22.66 128,282 -0.11(-0.48%)
Feb 20, 2024 22.66 23.00 22.63 22.77 142,613 -0.25(-1.09%)
Feb 16, 2024 23.00 23.23 22.89 23.02 200,638 -0.18(-0.78%)
Feb 15, 2024 22.44 23.23 22.44 23.20 204,570 +0.92(+4.13%)
Feb 14, 2024 22.21 22.42 21.94 22.28 171,696 +0.30(+1.36%)
Feb 13, 2024 22.37 22.61 21.79 21.98 285,169 -0.94(-4.10%)
Feb 12, 2024 22.48 22.98 22.48 22.92 225,833 +0.42(+1.87%)
Feb 09, 2024 22.02 22.53 21.95 22.50 174,181 +0.49(+2.23%)
Feb 08, 2024 21.60 22.21 21.45 22.01 535,972 +0.42(+1.95%)
Feb 07, 2024 21.76 21.76 21.40 21.59 134,410 -0.06(-0.28%)
Feb 06, 2024 21.75 21.99 21.60 21.65 177,612 -0.11(-0.51%)
Feb 05, 2024 21.97 21.97 21.53 21.76 118,266 -0.49(-2.20%)
Feb 02, 2024 22.27 22.54 22.12 22.25 139,701 -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.