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

Compass Diversified Holdings (NY: CODI )

22.39 -0.50 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
May 31, 2016 8.984 9.110 8.979 9.087 268,979 +0.07(+0.82%)
May 27, 2016 9.002 9.013 9.013 9.013 221,022 +0.02(+0.25%)
May 26, 2016 9.007 9.121 8.967 8.990 139,375 -0.08(-0.88%)
May 25, 2016 9.127 9.202 9.047 9.070 113,558 -0.06(-0.69%)
May 24, 2016 9.185 9.276 9.087 9.133 138,366 +0.07(+0.76%)
May 23, 2016 9.087 9.122 8.950 9.064 108,876 +0.04(+0.44%)
May 20, 2016 9.007 9.059 8.979 9.024 132,295 +0.03(+0.38%)
May 19, 2016 9.104 9.142 8.927 8.990 159,613 -0.06(-0.63%)
May 18, 2016 8.990 9.145 8.990 9.047 178,919 +0.00(+0.00%)
May 17, 2016 9.087 9.139 8.956 9.047 211,495 -0.04(-0.44%)
May 16, 2016 8.990 9.133 8.967 9.087 120,897 +0.11(+1.21%)
May 13, 2016 8.950 9.030 8.930 8.979 117,094 -0.03(-0.32%)
May 12, 2016 9.139 9.139 8.956 9.007 78,046 -0.02(-0.25%)
May 11, 2016 9.179 9.225 9.030 9.030 84,166 -0.14(-1.50%)
May 10, 2016 9.150 9.293 9.064 9.167 185,356 +0.11(+1.26%)
May 09, 2016 8.961 9.110 8.961 9.053 116,912 +0.06(+0.64%)
May 06, 2016 9.042 9.059 8.967 8.996 112,820 -0.01(-0.06%)
May 05, 2016 8.944 9.053 8.813 9.002 208,084 -0.02(-0.25%)
May 04, 2016 8.956 9.114 8.950 9.024 115,204 -0.07(-0.82%)
May 03, 2016 9.173 9.173 9.035 9.099 98,692 -0.08(-0.87%)
May 02, 2016 9.270 9.270 9.133 9.179 97,480 -0.02(-0.19%)
Apr 29, 2016 9.247 9.293 9.150 9.196 198,538 +0.02(+0.19%)
Apr 28, 2016 9.087 9.293 9.047 9.179 247,863 +0.07(+0.75%)
Apr 27, 2016 9.082 9.127 9.042 9.110 177,513 +0.05(+0.57%)
Apr 26, 2016 9.002 9.142 8.950 9.059 123,487 +0.04(+0.44%)
Apr 25, 2016 9.076 9.145 8.979 9.019 247,273 -0.09(-0.94%)
Apr 22, 2016 9.253 9.328 9.059 9.104 229,840 -0.11(-1.18%)
Apr 21, 2016 8.944 9.293 8.944 9.213 281,978 +0.20(+2.22%)
Apr 20, 2016 9.173 9.236 8.904 9.013 372,212 -0.22(-2.35%)
Apr 19, 2016 9.196 9.339 9.196 9.230 147,631 -0.03(-0.31%)
Apr 18, 2016 9.175 9.259 9.153 9.259 301,670 +0.09(+0.98%)
Apr 15, 2016 9.197 9.248 9.122 9.169 208,884 -0.05(-0.55%)
Apr 14, 2016 9.197 9.231 9.125 9.220 150,977 +0.07(+0.73%)
Apr 13, 2016 9.147 9.192 9.091 9.153 153,014 +0.04(+0.43%)
Apr 12, 2016 9.158 9.164 9.091 9.113 138,822 -0.01(-0.12%)
Apr 11, 2016 9.192 9.281 9.106 9.125 240,098 -0.02(-0.18%)
Apr 08, 2016 9.057 9.175 9.030 9.141 232,915 +0.11(+1.24%)
Apr 07, 2016 8.906 9.080 8.879 9.030 188,485 +0.09(+1.00%)
Apr 06, 2016 8.839 8.979 8.839 8.940 92,096 +0.08(+0.95%)
Apr 05, 2016 8.906 8.946 8.821 8.856 131,495 -0.06(-0.63%)
Apr 04, 2016 8.828 8.985 8.817 8.912 171,543 +0.08(+0.95%)
Apr 01, 2016 8.688 8.873 8.683 8.828 162,109 +0.07(+0.83%)
Mar 31, 2016 8.716 8.789 8.694 8.755 144,730 -0.02(-0.19%)
Mar 30, 2016 8.448 8.772 8.448 8.772 321,261 +0.32(+3.77%)
Mar 29, 2016 8.229 8.487 8.224 8.453 170,830 +0.17(+2.03%)
Mar 28, 2016 8.196 8.302 8.112 8.285 176,579 +0.04(+0.47%)
Mar 24, 2016 8.129 8.246 8.246 8.246 264,009 +0.11(+1.38%)
Mar 23, 2016 8.246 8.252 8.134 8.134 188,179 -0.10(-1.16%)
Mar 22, 2016 8.185 8.308 8.185 8.229 235,324 +0.05(+0.62%)
Mar 21, 2016 8.246 8.347 8.179 8.179 601,036 -0.03(-0.34%)
Mar 18, 2016 8.224 8.305 8.202 8.207 445,217 +0.00(+0.00%)
Mar 17, 2016 8.202 8.353 8.202 8.207 208,070 -0.02(-0.27%)
Mar 16, 2016 8.196 8.252 8.134 8.229 121,278 +0.01(+0.07%)
Mar 15, 2016 8.252 8.280 8.123 8.224 107,092 -0.01(-0.14%)
Mar 14, 2016 8.168 8.325 8.129 8.235 362,231 +0.03(+0.41%)
Mar 11, 2016 8.229 8.274 8.174 8.202 99,433 -0.01(-0.07%)
Mar 10, 2016 8.168 8.213 8.147 8.207 140,440 +0.06(+0.69%)
Mar 09, 2016 8.190 8.257 8.129 8.151 91,370 -0.07(-0.82%)
Mar 08, 2016 8.196 8.269 8.179 8.218 156,902 +0.01(+0.07%)
Mar 07, 2016 8.112 8.263 8.112 8.213 241,126 +0.07(+0.89%)
Mar 04, 2016 8.213 8.241 8.090 8.140 265,330 -0.07(-0.89%)
Mar 03, 2016 8.252 8.257 8.118 8.213 139,526 -0.01(-0.14%)
Mar 02, 2016 8.224 8.263 7.838 8.224 440,639 -0.06(-0.68%)
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.