Stock Quote

Compass Diversified Holdings (NY: CODI )

24.68 USD +0.15 (+0.61%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 24.73 25.00 24.28 24.53 417,312 -0.65(-2.58%)
Jan 24, 2022 25.14 25.20 24.17 25.18 420,110 -0.38(-1.49%)
Jan 21, 2022 25.95 26.34 25.54 25.56 304,216 -0.52(-1.99%)
Jan 20, 2022 26.25 26.86 26.04 26.08 386,207 -0.15(-0.57%)
Jan 19, 2022 26.65 26.65 25.82 26.23 602,647 -0.57(-2.13%)
Jan 18, 2022 27.00 27.17 26.69 26.80 293,635 -0.47(-1.72%)
Jan 14, 2022 27.27 0 -0.53(-1.91%)
Jan 13, 2022 27.90 28.20 27.73 27.80 342,242 -0.23(-0.82%)
Jan 12, 2022 27.91 28.25 27.68 28.03 367,947 -0.19(-0.67%)
Jan 11, 2022 28.33 28.33 27.97 28.22 348,105 +0.00(+0.00%)
Jan 10, 2022 28.30 28.38 27.72 28.22 351,544 -0.39(-1.36%)
Jan 07, 2022 28.90 28.99 28.34 28.61 308,604 -0.35(-1.21%)
Jan 06, 2022 29.20 29.45 28.70 28.96 773,662 +0.20(+0.70%)
Jan 05, 2022 29.90 29.95 28.68 28.76 462,336 -1.07(-3.59%)
Jan 04, 2022 30.08 30.85 29.79 29.83 461,650 -1.15(-3.71%)
Jan 03, 2022 30.66 31.35 30.60 30.98 281,440 +0.40(+1.31%)
Dec 31, 2021 30.68 31.09 30.38 30.58 131,287 -0.10(-0.33%)
Dec 30, 2021 29.71 30.88 29.71 30.68 216,009 +1.04(+3.51%)
Dec 29, 2021 29.72 29.75 29.40 29.64 305,633 -0.08(-0.27%)
Dec 28, 2021 29.94 30.05 29.63 29.72 288,969 -0.21(-0.70%)
Dec 27, 2021 29.70 30.14 29.65 29.93 263,127 +0.24(+0.81%)
Dec 23, 2021 29.63 29.93 29.47 29.69 261,143 +0.00(+0.00%)
Dec 22, 2021 30.33 30.50 29.54 29.69 303,195 -0.79(-2.59%)
Dec 21, 2021 29.37 30.81 29.36 30.48 1,513,180 +1.18(+4.03%)
Dec 20, 2021 29.01 29.55 28.58 29.30 1,365,384 +0.08(+0.27%)
Dec 17, 2021 30.77 30.92 29.18 29.22 1,735,270 -1.73(-5.59%)
Dec 16, 2021 31.98 32.20 30.76 30.95 1,403,018 -0.93(-2.92%)
Dec 15, 2021 32.32 32.48 31.70 31.88 1,431,686 -0.44(-1.36%)
Dec 14, 2021 32.40 32.82 32.29 32.32 339,644 -0.16(-0.49%)
Dec 13, 2021 32.72 33.11 32.13 32.48 414,382 -0.35(-1.07%)
Dec 10, 2021 32.55 33.31 32.53 32.83 645,578 +0.42(+1.30%)
Dec 09, 2021 32.49 32.97 32.26 32.41 474,436 -0.11(-0.34%)
Dec 08, 2021 32.01 32.74 32.00 32.52 556,739 +0.60(+1.88%)
Dec 07, 2021 31.05 32.39 31.05 31.92 815,112 +1.02(+3.30%)
Dec 06, 2021 29.07 31.73 29.07 30.90 871,767 +2.01(+6.96%)
Dec 03, 2021 29.25 29.25 28.59 28.89 213,759 -0.26(-0.89%)
Dec 02, 2021 28.93 29.38 28.81 29.15 208,960 +0.31(+1.07%)
Dec 01, 2021 29.32 29.77 28.80 28.84 207,628 +0.03(+0.10%)
Nov 30, 2021 29.53 29.68 28.76 28.81 914,555 -0.82(-2.77%)
Nov 29, 2021 30.49 30.49 29.36 29.63 252,231 -0.53(-1.76%)
Nov 26, 2021 30.73 30.74 29.31 30.16 260,053 -0.96(-3.08%)
Nov 24, 2021 30.95 31.67 30.82 31.12 356,498 +0.16(+0.52%)
Nov 23, 2021 31.52 31.64 30.76 30.96 175,510 -0.40(-1.28%)
Nov 22, 2021 31.15 31.61 31.00 31.36 302,633 +0.29(+0.93%)
Nov 19, 2021 31.00 31.15 30.83 31.07 155,088 +0.05(+0.16%)
Nov 18, 2021 31.18 31.05 30.90 31.02 161,019 -0.24(-0.77%)
Nov 17, 2021 31.62 31.79 31.15 31.26 131,200 -0.29(-0.92%)
Nov 16, 2021 31.14 31.90 31.14 31.55 177,772 +0.00(+0.00%)
Nov 15, 2021 31.26 31.75 30.78 31.55 135,968 +0.80(+2.60%)
Nov 12, 2021 30.95 31.31 30.69 30.75 103,647 -0.15(-0.49%)
Nov 11, 2021 30.94 31.25 30.80 30.90 115,634 -0.15(-0.48%)
Nov 10, 2021 31.09 31.05 127,931 -0.08(-0.26%)
Nov 09, 2021 31.11 31.42 30.75 31.13 96,061 -0.03(-0.10%)
Nov 08, 2021 31.13 31.33 30.93 31.16 99,921 +0.04(+0.13%)
Nov 05, 2021 30.70 31.45 30.37 31.12 111,638 +0.66(+2.17%)
Nov 04, 2021 30.60 31.22 30.32 30.46 104,557 -0.07(-0.23%)
Nov 03, 2021 29.79 30.61 29.69 30.53 178,015 +0.83(+2.79%)
Nov 02, 2021 30.00 30.10 29.49 29.70 173,666 -0.20(-0.67%)
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.