Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.146 8.302 8.141 8.278 163,027 +0.10(+1.21%)
May 29, 2014 8.325 8.358 8.179 8.179 302,460 -0.15(-1.81%)
May 28, 2014 8.212 8.344 8.174 8.330 210,905 +0.09(+1.15%)
May 27, 2014 8.136 8.236 8.104 8.236 110,369 +0.12(+1.51%)
May 23, 2014 8.103 8.113 8.113 8.113 109,395 -0.02(-0.23%)
May 22, 2014 8.113 8.136 8.061 8.132 103,319 +0.02(+0.29%)
May 21, 2014 8.132 8.217 8.089 8.108 136,178 -0.00(-0.06%)
May 20, 2014 8.221 8.254 8.061 8.113 138,428 -0.09(-1.09%)
May 19, 2014 8.320 8.325 8.170 8.203 163,059 -0.11(-1.31%)
May 16, 2014 8.136 8.325 8.062 8.311 265,971 +0.18(+2.20%)
May 15, 2014 8.047 8.136 7.901 8.132 263,512 +0.08(+1.06%)
May 14, 2014 7.981 8.061 7.900 8.047 274,346 +0.13(+1.67%)
May 13, 2014 7.995 8.066 7.877 7.915 609,943 -0.08(-1.00%)
May 12, 2014 7.764 8.066 7.726 7.995 693,911 +0.15(+1.92%)
May 09, 2014 8.047 8.127 7.641 7.844 1,399,548 -0.29(-3.59%)
May 08, 2014 8.401 8.632 8.085 8.136 525,051 -0.50(-5.79%)
May 07, 2014 8.618 8.636 8.486 8.636 146,160 +0.06(+0.72%)
May 06, 2014 8.622 8.702 8.519 8.575 125,811 -0.13(-1.52%)
May 05, 2014 8.740 8.740 8.646 8.707 124,980 -0.05(-0.54%)
May 02, 2014 8.750 8.839 8.717 8.754 177,149 -0.01(-0.11%)
May 01, 2014 8.726 8.769 8.632 8.764 129,106 +0.04(+0.49%)
Apr 30, 2014 8.608 8.721 8.570 8.721 176,390 +0.15(+1.71%)
Apr 29, 2014 8.594 8.622 8.517 8.575 120,933 +0.02(+0.28%)
Apr 28, 2014 8.589 8.622 8.490 8.552 142,267 -0.02(-0.28%)
Apr 25, 2014 8.547 8.608 8.504 8.575 173,470 -0.02(-0.27%)
Apr 24, 2014 8.585 8.622 8.524 8.599 151,138 +0.03(+0.39%)
Apr 23, 2014 8.608 8.646 8.547 8.566 129,653 -0.06(-0.66%)
Apr 22, 2014 8.674 8.674 8.561 8.622 136,214 -0.05(-0.60%)
Apr 21, 2014 8.674 8.679 8.570 8.674 198,157 +0.04(+0.49%)
Apr 17, 2014 8.599 8.632 8.632 8.632 314,323 +0.05(+0.54%)
Apr 16, 2014 8.511 8.599 8.474 8.586 147,362 +0.11(+1.25%)
Apr 15, 2014 8.456 8.492 8.391 8.479 173,975 +0.05(+0.55%)
Apr 14, 2014 8.377 8.484 8.336 8.433 114,505 +0.07(+0.83%)
Apr 11, 2014 8.419 8.507 8.350 8.363 271,984 -0.09(-1.09%)
Apr 10, 2014 8.488 8.502 8.391 8.456 212,005 -0.07(-0.81%)
Apr 09, 2014 8.465 8.553 8.465 8.525 77,458 +0.06(+0.71%)
Apr 08, 2014 8.387 8.507 8.385 8.465 184,330 +0.07(+0.83%)
Apr 07, 2014 8.516 8.516 8.338 8.396 157,226 -0.12(-1.41%)
Apr 04, 2014 8.706 8.741 8.498 8.516 188,565 -0.15(-1.76%)
Apr 03, 2014 8.710 8.784 8.595 8.669 200,563 -0.06(-0.74%)
Apr 02, 2014 8.738 8.840 8.692 8.734 123,221 -0.00(-0.05%)
Apr 01, 2014 8.798 8.798 8.683 8.738 143,633 -0.01(-0.11%)
Mar 31, 2014 8.678 8.845 8.641 8.747 484,976 +0.07(+0.80%)
Mar 28, 2014 8.720 8.761 8.655 8.678 247,150 -0.01(-0.16%)
Mar 27, 2014 8.618 8.692 8.595 8.692 336,846 +0.05(+0.59%)
Mar 26, 2014 8.627 8.669 8.567 8.641 357,835 +0.12(+1.47%)
Mar 25, 2014 8.516 8.558 8.452 8.516 155,899 +0.04(+0.44%)
Mar 24, 2014 8.419 8.530 8.308 8.479 178,403 +0.16(+1.95%)
Mar 21, 2014 8.442 8.442 8.317 8.317 309,160 -0.04(-0.50%)
Mar 20, 2014 8.322 8.437 8.285 8.359 156,592 +0.04(+0.44%)
Mar 19, 2014 8.294 8.456 8.248 8.322 215,581 +0.09(+1.12%)
Mar 18, 2014 8.211 8.280 8.188 8.229 167,533 +0.02(+0.23%)
Mar 17, 2014 8.257 8.317 8.211 8.211 196,698 -0.05(-0.56%)
Mar 14, 2014 8.350 8.350 8.137 8.257 236,965 -0.08(-0.94%)
Mar 13, 2014 8.248 8.340 8.114 8.336 402,445 +0.10(+1.18%)
Mar 12, 2014 8.387 8.424 8.174 8.239 374,710 -0.24(-2.78%)
Mar 11, 2014 8.442 8.488 8.396 8.474 181,788 +0.03(+0.33%)
Mar 10, 2014 8.474 8.497 8.382 8.447 237,813 -0.08(-0.92%)
Mar 07, 2014 8.474 8.581 8.456 8.525 131,799 +0.03(+0.38%)
Mar 06, 2014 8.516 8.595 8.465 8.493 140,528 -0.04(-0.49%)
Mar 05, 2014 8.604 8.624 8.433 8.535 246,075 -0.04(-0.49%)
Mar 04, 2014 8.683 8.706 8.511 8.576 339,717 -0.07(-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.