Compass Diversified Holdings (NY: CODI )

28.90 USD +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 24.89 25.29 24.85 24.88 140,905 -0.09(-0.36%)
Jul 30, 2021 24.10 25.33 24.01 24.97 91,598 -0.13(-0.52%)
Jul 29, 2021 24.88 25.32 24.80 25.10 147,504 +0.13(+0.52%)
Jul 28, 2021 25.25 25.27 24.80 24.97 167,376 -0.25(-0.99%)
Jul 27, 2021 25.07 25.39 25.00 25.22 61,080 -0.06(-0.24%)
Jul 26, 2021 25.03 25.35 24.97 25.28 84,540 +0.12(+0.48%)
Jul 23, 2021 25.50 25.50 25.00 25.16 108,928 -0.16(-0.63%)
Jul 22, 2021 25.42 25.46 25.05 25.32 130,761 +0.07(+0.28%)
Jul 21, 2021 24.92 25.29 24.88 25.25 109,447 +0.61(+2.48%)
Jul 20, 2021 23.97 24.85 23.90 24.64 123,111 +0.52(+2.16%)
Jul 19, 2021 24.25 24.52 23.81 24.12 167,827 -0.38(-1.55%)
Jul 16, 2021 25.19 25.19 24.50 24.50 114,564 -0.50(-2.00%)
Jul 15, 2021 24.86 25.25 24.85 25.00 134,423 -0.10(-0.40%)
Jul 14, 2021 25.28 25.39 24.80 25.10 173,856 -0.67(-2.60%)
Jul 13, 2021 25.79 26.04 25.70 25.77 134,290 -0.08(-0.31%)
Jul 12, 2021 25.65 25.89 25.65 25.85 67,309 +0.17(+0.66%)
Jul 09, 2021 25.42 25.89 25.35 25.68 59,037 +0.48(+1.90%)
Jul 08, 2021 25.31 25.64 24.56 25.20 115,489 -0.37(-1.45%)
Jul 07, 2021 25.72 25.95 25.41 25.57 77,036 -0.17(-0.66%)
Jul 06, 2021 25.77 25.91 25.52 25.74 93,919 -0.17(-0.66%)
Jul 02, 2021 25.90 26.00 25.75 25.91 74,139 +0.18(+0.70%)
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.