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

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2014 8.965 9.078 8.886 9.053 254,751 +0.12(+1.37%)
Oct 30, 2014 8.916 8.999 8.818 8.930 186,197 +0.06(+0.72%)
Oct 29, 2014 8.710 8.881 8.710 8.867 152,920 +0.14(+1.57%)
Oct 28, 2014 8.734 8.778 8.695 8.729 108,983 +0.02(+0.28%)
Oct 27, 2014 8.734 8.710 8.710 8.705 174,678 -0.00(-0.06%)
Oct 24, 2014 8.788 8.793 8.680 8.710 132,465 -0.05(-0.56%)
Oct 23, 2014 8.832 8.867 8.750 8.759 247,868 -0.06(-0.72%)
Oct 22, 2014 8.921 8.925 8.788 8.822 273,190 -0.09(-1.05%)
Oct 21, 2014 8.813 8.935 8.754 8.916 225,043 +0.10(+1.17%)
Oct 20, 2014 8.615 8.832 8.606 8.813 274,999 +0.21(+2.40%)
Oct 17, 2014 8.659 8.739 8.582 8.606 240,742 +0.02(+0.28%)
Oct 16, 2014 8.283 8.616 8.255 8.582 180,852 +0.26(+3.12%)
Oct 15, 2014 8.418 8.500 8.202 8.322 599,972 -0.13(-1.48%)
Oct 14, 2014 8.409 8.543 8.346 8.447 314,593 -0.04(-0.51%)
Oct 13, 2014 8.639 8.654 8.433 8.490 342,198 -0.12(-1.40%)
Oct 10, 2014 8.562 8.644 8.505 8.611 254,718 +0.10(+1.13%)
Oct 09, 2014 8.490 8.587 8.490 8.514 355,874 -0.06(-0.67%)
Oct 08, 2014 8.510 8.601 8.428 8.572 162,513 +0.08(+0.96%)
Oct 07, 2014 8.481 8.558 8.442 8.490 116,770 -0.05(-0.62%)
Oct 06, 2014 8.721 8.721 8.524 8.543 137,099 -0.06(-0.67%)
Oct 03, 2014 8.500 8.625 8.471 8.601 116,982 +0.13(+1.48%)
Oct 02, 2014 8.433 8.514 8.341 8.476 182,482 +0.04(+0.51%)
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.