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

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2014 8.628 8.677 8.507 8.565 265,607 -0.09(-1.01%)
Jul 30, 2014 8.818 8.871 8.623 8.653 426,234 -0.02(-0.28%)
Jul 29, 2014 8.677 8.789 8.634 8.677 114,599 -0.01(-0.11%)
Jul 28, 2014 8.779 8.872 8.585 8.687 302,315 -0.12(-1.33%)
Jul 25, 2014 8.823 8.823 8.769 8.803 144,897 +0.01(+0.17%)
Jul 24, 2014 8.823 8.837 8.755 8.789 111,713 -0.04(-0.50%)
Jul 23, 2014 8.920 8.920 8.823 8.832 91,824 -0.05(-0.55%)
Jul 22, 2014 8.896 8.920 8.847 8.881 122,129 -0.01(-0.11%)
Jul 21, 2014 8.706 8.978 8.677 8.891 273,093 +0.07(+0.77%)
Jul 18, 2014 8.804 8.861 8.770 8.823 253,619 +0.01(+0.16%)
Jul 17, 2014 8.885 8.913 8.785 8.808 203,759 -0.08(-0.91%)
Jul 16, 2014 8.880 8.909 8.842 8.889 202,319 +0.03(+0.32%)
Jul 15, 2014 8.932 8.937 8.818 8.861 219,126 -0.07(-0.80%)
Jul 14, 2014 8.847 8.961 8.847 8.932 190,310 +0.10(+1.19%)
Jul 11, 2014 8.794 8.837 8.770 8.827 137,666 +0.04(+0.49%)
Jul 10, 2014 8.694 8.794 8.694 8.785 184,728 -0.00(-0.05%)
Jul 09, 2014 8.708 8.808 8.676 8.789 145,183 +0.08(+0.93%)
Jul 08, 2014 8.651 8.713 8.582 8.708 102,184 +0.05(+0.61%)
Jul 07, 2014 8.680 8.689 8.593 8.656 126,238 -0.02(-0.27%)
Jul 03, 2014 8.708 8.680 8.680 8.680 57,275 +0.02(+0.22%)
Jul 02, 2014 8.661 8.737 8.646 8.661 247,745 -0.03(-0.33%)
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.