Compass Diversified Holdings (NY: CODI )

21.68 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 22.08 22.27 21.68 21.69 195,034 -0.54(-2.43%)
Jun 18, 2024 22.35 22.53 22.23 22.23 165,899 -0.23(-1.02%)
Jun 17, 2024 21.92 22.47 21.91 22.46 89,807 +0.35(+1.58%)
Jun 14, 2024 22.23 22.38 22.02 22.11 155,015 -0.33(-1.47%)
Jun 13, 2024 22.80 22.81 22.31 22.44 102,382 -0.46(-2.01%)
Jun 12, 2024 22.75 23.16 22.68 22.90 171,425 +0.62(+2.78%)
Jun 11, 2024 22.13 22.30 22.07 22.28 123,561 +0.00(+0.00%)
Jun 10, 2024 21.96 22.32 21.88 22.28 123,378 +0.12(+0.54%)
Jun 07, 2024 22.11 22.40 22.08 22.16 166,519 -0.18(-0.81%)
Jun 06, 2024 22.52 22.66 22.31 22.34 157,321 -0.36(-1.59%)
Jun 05, 2024 22.68 22.80 22.44 22.70 125,755 +0.04(+0.18%)
Jun 04, 2024 22.53 22.72 22.46 22.66 122,036 -0.10(-0.44%)
Jun 03, 2024 22.91 22.91 22.52 22.76 107,226 +0.00(+0.00%)
May 31, 2024 22.60 23.00 22.60 22.76 150,386 +0.18(+0.80%)
May 30, 2024 22.24 22.68 22.10 22.58 170,820 +0.74(+3.39%)
May 29, 2024 22.07 22.18 21.82 21.84 274,595 -0.56(-2.50%)
May 28, 2024 22.27 22.59 22.21 22.40 239,612 +0.31(+1.40%)
May 24, 2024 21.94 22.13 21.65 22.09 115,923 +0.25(+1.14%)
May 23, 2024 22.23 22.26 21.65 21.84 196,016 -0.39(-1.75%)
May 22, 2024 22.31 22.43 22.13 22.23 121,247 -0.20(-0.89%)
May 21, 2024 22.23 22.43 22.17 22.43 100,460 +0.14(+0.63%)
May 20, 2024 22.22 22.64 22.22 22.29 204,848 +0.00(+0.00%)
May 17, 2024 22.22 22.45 22.11 22.29 148,042 +0.16(+0.72%)
May 16, 2024 22.08 22.18 21.96 22.13 155,039 +0.04(+0.18%)
May 15, 2024 22.45 22.45 21.96 22.09 138,351 -0.18(-0.81%)
May 14, 2024 22.24 22.39 22.21 22.27 171,294 +0.33(+1.50%)
May 13, 2024 22.06 22.31 21.88 21.94 110,737 -0.02(-0.09%)
May 10, 2024 22.00 22.09 21.79 21.96 156,872 -0.01(-0.05%)
May 09, 2024 22.08 22.14 21.91 21.97 223,461 -0.11(-0.50%)
May 08, 2024 22.02 22.16 21.88 22.08 118,518 -0.05(-0.23%)
May 07, 2024 22.19 22.44 22.11 22.13 129,190 +0.04(+0.18%)
May 06, 2024 21.80 22.12 21.75 22.09 155,573 +0.41(+1.89%)
May 03, 2024 21.73 21.91 21.29 21.68 210,172 +0.35(+1.64%)
May 02, 2024 22.20 22.45 20.54 21.33 491,224 -1.24(-5.49%)
May 01, 2024 22.19 22.60 22.16 22.57 367,472 +0.60(+2.73%)
Apr 30, 2024 22.36 22.39 21.97 21.97 151,598 -0.56(-2.49%)
Apr 29, 2024 22.60 22.76 22.41 22.53 167,713 -0.09(-0.40%)
Apr 26, 2024 22.38 22.92 22.38 22.62 233,207 +0.29(+1.30%)
Apr 25, 2024 22.96 22.98 22.30 22.33 270,021 -0.89(-3.83%)
Apr 24, 2024 23.01 23.27 23.00 23.22 133,702 +0.01(+0.04%)
Apr 23, 2024 23.02 23.50 23.02 23.21 119,987 +0.26(+1.13%)
Apr 22, 2024 22.87 23.04 22.73 22.95 131,702 +0.14(+0.61%)
Apr 19, 2024 22.40 22.81 22.40 22.81 277,378 +0.48(+2.15%)
Apr 18, 2024 22.18 22.51 22.18 22.33 188,247 +0.19(+0.86%)
Apr 17, 2024 22.35 22.48 22.06 22.14 137,536 +0.00(+0.00%)
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%)
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.