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

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
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 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.