Skip to main content

Compass Diversified Holdings (NY: CODI )

23.98 -0.05 (-0.23%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.325 8.484 8.320 8.460 159,527 +0.10(+1.21%)
May 29, 2014 8.508 8.542 8.358 8.358 295,967 -0.15(-1.81%)
May 28, 2014 8.392 8.527 8.354 8.513 206,377 +0.10(+1.15%)
May 27, 2014 8.315 8.416 8.282 8.416 107,999 +0.13(+1.51%)
May 23, 2014 8.281 8.291 8.291 8.291 107,047 -0.02(-0.23%)
May 22, 2014 8.291 8.315 8.238 8.310 101,101 +0.02(+0.29%)
May 21, 2014 8.310 8.397 8.267 8.286 133,255 -0.00(-0.06%)
May 20, 2014 8.402 8.435 8.238 8.291 135,456 -0.09(-1.09%)
May 19, 2014 8.503 8.508 8.349 8.382 159,559 -0.11(-1.31%)
May 16, 2014 8.315 8.508 8.238 8.493 260,262 +0.18(+2.20%)
May 15, 2014 8.223 8.315 8.074 8.310 257,856 +0.09(+1.06%)
May 14, 2014 8.156 8.238 8.074 8.223 268,457 +0.13(+1.67%)
May 13, 2014 8.170 8.243 8.050 8.088 596,850 -0.08(-1.00%)
May 12, 2014 7.934 8.243 7.896 8.170 679,015 +0.15(+1.92%)
May 09, 2014 8.223 8.305 7.809 8.016 1,369,506 -0.30(-3.59%)
May 08, 2014 8.585 8.821 8.262 8.315 513,780 -0.51(-5.79%)
May 07, 2014 8.807 8.826 8.672 8.826 143,022 +0.06(+0.72%)
May 06, 2014 8.811 8.892 8.705 8.763 123,110 -0.13(-1.52%)
May 05, 2014 8.932 8.932 8.836 8.898 122,297 -0.05(-0.54%)
May 02, 2014 8.942 9.033 8.908 8.946 173,346 -0.01(-0.11%)
May 01, 2014 8.918 8.961 8.821 8.956 126,334 +0.04(+0.49%)
Apr 30, 2014 8.797 8.913 8.758 8.913 172,603 +0.15(+1.71%)
Apr 29, 2014 8.783 8.811 8.704 8.763 118,337 +0.02(+0.28%)
Apr 28, 2014 8.778 8.811 8.677 8.739 139,213 -0.02(-0.28%)
Apr 25, 2014 8.734 8.797 8.691 8.763 169,747 -0.02(-0.27%)
Apr 24, 2014 8.773 8.811 8.711 8.787 147,893 +0.03(+0.39%)
Apr 23, 2014 8.797 8.836 8.734 8.754 126,870 -0.06(-0.66%)
Apr 22, 2014 8.864 8.864 8.749 8.811 133,290 -0.05(-0.60%)
Apr 21, 2014 8.864 8.869 8.758 8.864 193,903 +0.04(+0.49%)
Apr 17, 2014 8.788 8.821 8.821 8.821 307,575 +0.05(+0.54%)
Apr 16, 2014 8.698 8.788 8.660 8.774 144,198 +0.11(+1.25%)
Apr 15, 2014 8.641 8.678 8.575 8.665 170,241 +0.05(+0.55%)
Apr 14, 2014 8.561 8.670 8.519 8.618 112,047 +0.07(+0.83%)
Apr 11, 2014 8.604 8.693 8.533 8.547 266,146 -0.09(-1.09%)
Apr 10, 2014 8.675 8.689 8.575 8.641 207,455 -0.07(-0.81%)
Apr 09, 2014 8.651 8.741 8.651 8.712 75,796 +0.06(+0.71%)
Apr 08, 2014 8.571 8.693 8.569 8.651 180,373 +0.07(+0.83%)
Apr 07, 2014 8.703 8.703 8.521 8.580 153,851 -0.12(-1.41%)
Apr 04, 2014 8.897 8.933 8.684 8.703 184,517 -0.16(-1.76%)
Apr 03, 2014 8.901 8.977 8.783 8.859 196,258 -0.07(-0.74%)
Apr 02, 2014 8.930 9.034 8.883 8.925 120,576 -0.00(-0.05%)
Apr 01, 2014 8.991 8.991 8.873 8.930 140,549 -0.01(-0.11%)
Mar 31, 2014 8.868 9.039 8.831 8.939 474,565 +0.07(+0.80%)
Mar 28, 2014 8.911 8.953 8.845 8.868 241,844 -0.01(-0.16%)
Mar 27, 2014 8.807 8.883 8.783 8.883 329,615 +0.05(+0.59%)
Mar 26, 2014 8.816 8.859 8.755 8.831 350,154 +0.13(+1.47%)
Mar 25, 2014 8.703 8.745 8.638 8.703 152,552 +0.04(+0.44%)
Mar 24, 2014 8.604 8.717 8.490 8.665 174,573 +0.17(+1.95%)
Mar 21, 2014 8.627 8.627 8.500 8.500 302,524 -0.04(-0.50%)
Mar 20, 2014 8.504 8.623 8.467 8.542 153,231 +0.04(+0.44%)
Mar 19, 2014 8.476 8.641 8.429 8.504 210,953 +0.09(+1.12%)
Mar 18, 2014 8.391 8.462 8.367 8.410 163,937 +0.02(+0.23%)
Mar 17, 2014 8.438 8.500 8.391 8.391 192,476 -0.05(-0.56%)
Mar 14, 2014 8.533 8.533 8.315 8.438 231,879 -0.08(-0.94%)
Mar 13, 2014 8.429 8.523 8.292 8.519 393,807 +0.10(+1.18%)
Mar 12, 2014 8.571 8.608 8.353 8.419 366,666 -0.24(-2.78%)
Mar 11, 2014 8.627 8.675 8.580 8.660 177,886 +0.03(+0.33%)
Mar 10, 2014 8.660 8.683 8.566 8.632 232,708 -0.08(-0.92%)
Mar 07, 2014 8.660 8.769 8.641 8.712 128,970 +0.03(+0.38%)
Mar 06, 2014 8.703 8.783 8.651 8.679 137,512 -0.04(-0.49%)
Mar 05, 2014 8.793 8.814 8.618 8.722 240,793 -0.04(-0.49%)
Mar 04, 2014 8.873 8.897 8.698 8.764 332,425 -0.08(-0.86%)
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.