Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.873 9.110 9.110 9.110 318,044 +0.30(+3.42%)
Dec 30, 2013 9.017 9.064 8.808 8.808 332,488 -0.16(-1.81%)
Dec 27, 2013 8.743 9.008 8.743 8.971 283,818 +0.27(+3.09%)
Dec 26, 2013 8.739 8.762 8.678 8.702 178,253 +0.01(+0.16%)
Dec 24, 2013 8.637 8.734 8.623 8.688 76,464 +0.02(+0.27%)
Dec 23, 2013 8.678 8.762 8.644 8.664 325,448 -0.01(-0.16%)
Dec 20, 2013 8.697 8.784 8.627 8.678 260,678 +0.00(+0.05%)
Dec 19, 2013 8.739 8.743 8.674 8.674 140,907 -0.07(-0.80%)
Dec 18, 2013 8.702 8.794 8.688 8.743 169,255 +0.03(+0.37%)
Dec 17, 2013 8.794 8.794 8.702 8.711 169,324 -0.04(-0.48%)
Dec 16, 2013 8.794 8.808 8.711 8.753 144,305 +0.01(+0.16%)
Dec 13, 2013 8.669 8.804 8.637 8.739 222,917 +0.06(+0.75%)
Dec 12, 2013 8.683 8.729 8.651 8.674 140,810 -0.03(-0.32%)
Dec 11, 2013 8.804 8.827 8.604 8.702 193,490 -0.13(-1.52%)
Dec 10, 2013 8.739 8.845 8.637 8.836 258,240 +0.10(+1.17%)
Dec 09, 2013 8.924 8.924 8.666 8.734 203,393 -0.15(-1.72%)
Dec 06, 2013 8.859 8.910 8.818 8.887 134,959 +0.07(+0.79%)
Dec 05, 2013 8.878 8.910 8.771 8.818 85,490 -0.05(-0.58%)
Dec 04, 2013 8.818 8.924 8.739 8.869 141,284 +0.02(+0.21%)
Dec 03, 2013 8.804 8.873 8.804 8.850 144,292 -0.01(-0.16%)
Dec 02, 2013 8.836 8.897 8.818 8.864 148,642 +0.00(+0.05%)
Nov 29, 2013 8.818 8.864 8.804 8.859 84,861 +0.04(+0.47%)
Nov 27, 2013 8.794 8.818 8.760 8.818 119,967 +0.03(+0.37%)
Nov 26, 2013 8.771 8.790 8.748 8.785 147,412 +0.01(+0.16%)
Nov 25, 2013 8.818 8.818 8.725 8.771 196,116 -0.01(-0.11%)
Nov 22, 2013 8.627 8.781 8.627 8.781 223,712 +0.15(+1.72%)
Nov 21, 2013 8.604 8.651 8.539 8.632 108,971 +0.07(+0.81%)
Nov 20, 2013 8.586 8.674 8.363 8.562 217,763 +0.03(+0.33%)
Nov 19, 2013 8.562 8.562 8.484 8.535 200,236 -0.03(-0.33%)
Nov 18, 2013 8.600 8.600 8.525 8.562 173,719 -0.01(-0.11%)
Nov 15, 2013 8.604 8.618 8.539 8.572 130,964 -0.00(-0.05%)
Nov 14, 2013 8.544 8.674 8.456 8.576 177,286 +0.00(+0.00%)
Nov 12, 2013 8.688 8.720 8.539 8.576 238,447 -0.14(-1.60%)
Nov 11, 2013 8.734 8.781 8.651 8.716 173,633 -0.05(-0.58%)
Nov 08, 2013 8.586 8.771 8.548 8.767 242,726 +0.21(+2.44%)
Nov 07, 2013 8.627 8.702 8.363 8.558 367,539 -0.08(-0.97%)
Nov 06, 2013 8.688 8.767 8.590 8.641 189,701 -0.03(-0.37%)
Nov 05, 2013 8.804 8.804 8.674 8.674 179,466 -0.14(-1.58%)
Nov 04, 2013 8.818 8.892 8.720 8.813 196,754 -0.00(-0.05%)
Nov 01, 2013 8.897 8.897 8.725 8.818 297,156 -0.08(-0.94%)
Oct 31, 2013 8.934 9.022 8.864 8.901 378,490 -0.01(-0.10%)
Oct 30, 2013 8.938 8.946 8.841 8.910 331,343 +0.00(+0.05%)
Oct 29, 2013 8.883 8.938 8.818 8.906 238,261 +0.08(+0.95%)
Oct 28, 2013 8.864 8.901 8.785 8.822 222,247 -0.06(-0.73%)
Oct 25, 2013 8.915 9.031 8.836 8.887 313,286 +0.02(+0.26%)
Oct 24, 2013 8.906 8.914 8.781 8.864 432,760 -0.04(-0.47%)
Oct 23, 2013 8.781 8.910 8.706 8.906 476,245 +0.05(+0.52%)
Oct 22, 2013 8.623 8.883 8.416 8.859 687,370 +0.27(+3.13%)
Oct 21, 2013 8.586 8.683 8.474 8.590 702,428 -0.04(-0.43%)
Oct 18, 2013 8.495 8.650 8.437 8.627 587,069 +0.20(+2.32%)
Oct 17, 2013 8.354 8.536 8.354 8.432 450,144 +0.07(+0.87%)
Oct 16, 2013 8.300 8.372 8.286 8.359 258,534 +0.10(+1.21%)
Oct 15, 2013 8.236 8.300 8.209 8.259 188,896 +0.03(+0.33%)
Oct 14, 2013 8.154 8.236 8.026 8.231 179,744 +0.07(+0.89%)
Oct 11, 2013 8.140 8.213 8.104 8.158 225,308 +0.03(+0.39%)
Oct 10, 2013 8.031 8.158 7.954 8.127 175,583 +0.20(+2.47%)
Oct 09, 2013 7.944 8.022 7.726 7.931 235,491 -0.02(-0.29%)
Oct 08, 2013 7.995 8.036 7.954 7.954 185,678 -0.04(-0.51%)
Oct 07, 2013 7.958 8.025 7.958 7.995 127,153 +0.02(+0.23%)
Oct 04, 2013 7.967 8.012 7.958 7.976 155,881 +0.01(+0.11%)
Oct 03, 2013 7.985 8.013 7.944 7.967 162,646 -0.04(-0.46%)
Oct 02, 2013 8.081 8.108 7.990 8.004 183,442 -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.