Stock Quote

Compass Diversified Holdings (NY: CODI )

29.46 USD -0.32 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 29.75 29.99 29.45 29.46 167,698 -0.32(-1.07%)
Oct 19, 2021 29.83 30.09 29.52 29.78 175,772 -0.08(-0.27%)
Oct 18, 2021 30.00 30.11 29.76 29.86 96,663 -0.24(-0.80%)
Oct 15, 2021 30.60 30.79 30.04 30.10 180,143 -0.36(-1.18%)
Oct 14, 2021 31.10 31.10 30.30 30.46 139,560 -0.64(-2.06%)
Oct 13, 2021 31.10 31.29 30.70 31.10 218,091 +0.09(+0.29%)
Oct 12, 2021 30.09 31.06 30.07 31.01 273,318 +1.06(+3.54%)
Oct 11, 2021 29.31 29.99 29.26 29.95 307,960 +0.76(+2.60%)
Oct 08, 2021 29.06 29.38 29.02 29.19 82,022 +0.12(+0.41%)
Oct 07, 2021 29.28 29.47 28.99 29.07 84,507 -0.03(-0.10%)
Oct 06, 2021 28.25 29.14 28.21 29.10 167,548 +0.70(+2.46%)
Oct 05, 2021 28.57 28.98 28.04 28.40 327,361 +0.13(+0.46%)
Oct 04, 2021 28.02 28.45 28.02 28.27 235,088 +0.25(+0.89%)
Oct 01, 2021 28.17 28.47 27.66 28.02 185,398 -0.15(-0.53%)
Sep 30, 2021 28.67 28.70 28.02 28.17 232,674 -0.38(-1.33%)
Sep 29, 2021 28.57 28.77 28.50 28.55 428,521 -0.02(-0.07%)
Sep 28, 2021 28.14 28.75 28.05 28.57 305,838 +0.29(+1.03%)
Sep 27, 2021 27.47 28.70 27.47 28.28 198,537 +0.67(+2.43%)
Sep 24, 2021 28.26 28.71 27.20 27.61 486,280 -1.12(-3.90%)
Sep 23, 2021 28.73 29.05 27.46 28.73 947,912 -0.17(-0.59%)
Sep 22, 2021 29.15 29.18 28.40 28.90 645,231 +0.01(+0.03%)
Sep 21, 2021 29.15 29.34 28.15 28.89 726,511 -0.39(-1.33%)
Sep 20, 2021 28.98 29.32 28.85 29.28 399,276 -0.25(-0.85%)
Sep 17, 2021 29.76 29.92 28.62 29.53 442,394 -0.47(-1.57%)
Sep 16, 2021 30.06 30.13 29.70 30.00 238,773 -0.13(-0.43%)
Sep 15, 2021 29.88 30.25 29.73 30.13 286,235 +0.30(+1.01%)
Sep 14, 2021 29.40 30.05 29.36 29.83 216,854 -0.17(-0.57%)
Sep 13, 2021 30.48 30.73 29.93 30.00 278,320 -0.44(-1.45%)
Sep 10, 2021 30.88 31.07 30.20 30.44 339,560 -0.25(-0.81%)
Sep 09, 2021 30.75 31.20 30.42 30.69 500,194 -0.23(-0.74%)
Sep 08, 2021 31.00 31.40 30.49 30.92 710,863 -0.28(-0.90%)
Sep 07, 2021 31.90 32.34 31.03 31.20 495,924 -0.24(-0.76%)
Sep 03, 2021 31.25 31.89 30.94 31.44 683,671 +0.20(+0.64%)
Sep 02, 2021 30.27 31.75 30.00 31.24 1,130,346 +0.24(+0.77%)
Sep 01, 2021 28.58 31.17 28.58 31.00 852,129 +2.53(+8.89%)
Aug 31, 2021 28.69 28.69 28.12 28.47 115,693 -0.11(-0.38%)
Aug 30, 2021 28.64 28.86 28.14 28.58 178,274 -1.08(-3.64%)
Aug 27, 2021 28.86 29.77 28.64 29.66 176,187 +1.09(+3.82%)
Aug 26, 2021 29.00 29.16 28.31 28.57 178,465 -0.29(-1.00%)
Aug 25, 2021 27.85 28.94 27.75 28.86 219,897 +1.06(+3.81%)
Aug 24, 2021 28.04 28.24 27.54 27.80 169,293 -0.18(-0.64%)
Aug 23, 2021 27.51 28.11 27.44 27.98 154,776 +0.64(+2.34%)
Aug 20, 2021 26.50 27.36 26.50 27.34 134,628 +0.84(+3.17%)
Aug 19, 2021 27.34 27.34 26.39 26.50 193,968 -0.84(-3.07%)
Aug 18, 2021 27.65 27.98 27.34 27.34 183,429 -0.28(-1.01%)
Aug 17, 2021 28.00 28.00 27.32 27.62 167,150 -0.22(-0.79%)
Aug 16, 2021 27.72 27.97 27.50 27.84 69,397 +0.15(+0.54%)
Aug 13, 2021 27.40 27.80 27.14 27.69 118,844 +0.05(+0.18%)
Aug 12, 2021 27.42 27.75 27.27 27.64 99,914 +0.27(+0.99%)
Aug 11, 2021 26.65 27.48 26.65 27.37 181,275 +0.60(+2.24%)
Aug 10, 2021 26.46 26.88 26.46 26.77 104,580 +0.29(+1.10%)
Aug 09, 2021 26.31 26.75 26.25 26.48 113,915 +0.11(+0.42%)
Aug 06, 2021 26.13 26.45 25.95 26.37 106,928 +0.33(+1.27%)
Aug 05, 2021 25.45 26.18 25.34 26.04 127,916 +0.79(+3.13%)
Aug 04, 2021 25.20 25.53 25.20 25.25 125,053 +0.04(+0.16%)
Aug 03, 2021 24.98 25.50 24.64 25.21 117,490 +0.33(+1.33%)
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.