Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

23.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.834 8.921 8.765 8.802 382,764 -0.01(-0.10%)
Oct 30, 2013 8.838 8.846 8.742 8.811 335,085 +0.00(+0.05%)
Oct 29, 2013 8.783 8.838 8.719 8.806 240,952 +0.08(+0.95%)
Oct 28, 2013 8.765 8.802 8.687 8.724 224,757 -0.06(-0.73%)
Oct 25, 2013 8.816 8.930 8.738 8.788 316,824 +0.02(+0.26%)
Oct 24, 2013 8.806 8.815 8.683 8.765 437,647 -0.04(-0.47%)
Oct 23, 2013 8.682 8.811 8.609 8.806 481,623 +0.05(+0.52%)
Oct 22, 2013 8.526 8.783 8.322 8.760 695,132 +0.27(+3.13%)
Oct 21, 2013 8.490 8.586 8.380 8.494 710,359 -0.04(-0.43%)
Oct 18, 2013 8.400 8.554 8.343 8.531 593,698 +0.19(+2.32%)
Oct 17, 2013 8.261 8.441 8.261 8.337 455,227 +0.07(+0.87%)
Oct 16, 2013 8.207 8.279 8.193 8.265 261,454 +0.10(+1.21%)
Oct 15, 2013 8.144 8.207 8.117 8.166 191,029 +0.03(+0.33%)
Oct 14, 2013 8.063 8.144 7.937 8.139 181,773 +0.07(+0.89%)
Oct 11, 2013 8.049 8.121 8.013 8.067 227,852 +0.03(+0.39%)
Oct 10, 2013 7.941 8.067 7.865 8.036 177,566 +0.19(+2.47%)
Oct 09, 2013 7.856 7.932 7.640 7.842 238,150 -0.02(-0.29%)
Oct 08, 2013 7.905 7.946 7.865 7.865 187,775 -0.04(-0.51%)
Oct 07, 2013 7.869 7.935 7.869 7.905 128,589 +0.02(+0.23%)
Oct 04, 2013 7.878 7.923 7.869 7.887 157,641 +0.01(+0.11%)
Oct 03, 2013 7.896 7.923 7.856 7.878 164,483 -0.04(-0.46%)
Oct 02, 2013 7.991 8.018 7.901 7.914 185,514 -0.10(-1.29%)
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.