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 (%)
Jul 29, 2016 9.662 9.754 9.651 9.731 225,261 -0.02(-0.18%)
Jul 28, 2016 9.731 9.754 9.668 9.748 156,840 +0.03(+0.29%)
Jul 27, 2016 9.720 9.731 9.662 9.720 130,842 +0.00(+0.00%)
Jul 26, 2016 9.720 9.748 9.617 9.720 172,604 +0.02(+0.24%)
Jul 25, 2016 9.645 9.742 9.645 9.697 126,343 +0.05(+0.47%)
Jul 22, 2016 9.577 9.720 9.577 9.651 283,443 +0.09(+0.90%)
Jul 21, 2016 9.674 9.702 9.565 9.565 115,435 -0.13(-1.36%)
Jul 20, 2016 9.588 9.702 9.445 9.697 422,343 +0.21(+2.17%)
Jul 19, 2016 9.462 9.554 9.445 9.491 272,640 -0.01(-0.06%)
Jul 18, 2016 9.497 9.513 9.457 9.497 418,916 +0.03(+0.30%)
Jul 15, 2016 9.469 9.502 9.417 9.469 197,392 +0.04(+0.48%)
Jul 14, 2016 9.474 9.508 9.407 9.424 301,133 +0.04(+0.48%)
Jul 13, 2016 9.457 9.491 9.374 9.379 278,769 -0.11(-1.12%)
Jul 12, 2016 9.457 9.513 9.441 9.485 220,431 +0.01(+0.12%)
Jul 11, 2016 9.497 9.513 9.435 9.474 169,025 +0.05(+0.53%)
Jul 08, 2016 9.429 9.474 9.424 9.424 147,525 +0.00(+0.00%)
Jul 07, 2016 9.362 9.429 9.323 9.424 130,458 +0.06(+0.66%)
Jul 06, 2016 9.318 9.407 9.250 9.362 100,530 +0.06(+0.60%)
Jul 05, 2016 9.346 9.357 9.239 9.306 129,012 -0.01(-0.06%)
Jul 01, 2016 9.334 9.312 9.312 9.312 120,083 +0.03(+0.30%)
Jun 30, 2016 9.234 9.312 9.189 9.284 163,788 +0.10(+1.04%)
Jun 29, 2016 9.161 9.306 9.099 9.189 224,421 +0.09(+0.98%)
Jun 28, 2016 9.234 9.234 9.071 9.099 202,611 -0.01(-0.12%)
Jun 27, 2016 9.234 9.234 9.027 9.110 321,944 -0.16(-1.75%)
Jun 24, 2016 9.183 9.413 9.161 9.273 347,238 -0.22(-2.36%)
Jun 23, 2016 9.318 9.513 9.304 9.497 347,320 +0.22(+2.35%)
Jun 22, 2016 9.211 9.290 9.200 9.278 206,337 +0.04(+0.48%)
Jun 21, 2016 9.155 9.234 9.116 9.234 199,538 +0.08(+0.86%)
Jun 20, 2016 9.161 9.200 9.133 9.155 223,002 +0.04(+0.43%)
Jun 17, 2016 9.127 9.127 9.010 9.116 237,830 +0.02(+0.25%)
Jun 16, 2016 9.043 9.200 9.024 9.094 333,795 +0.16(+1.75%)
Jun 15, 2016 8.769 9.004 8.769 8.937 120,442 +0.17(+1.91%)
Jun 14, 2016 8.937 8.937 8.769 8.769 162,601 -0.13(-1.51%)
Jun 13, 2016 9.110 9.110 8.903 8.903 106,943 -0.19(-2.09%)
Jun 10, 2016 9.010 9.116 8.959 9.094 160,532 +0.02(+0.25%)
Jun 09, 2016 9.032 9.088 8.959 9.071 125,610 +0.03(+0.37%)
Jun 08, 2016 8.965 9.049 8.965 9.038 100,759 +0.00(+0.00%)
Jun 07, 2016 9.010 9.060 8.898 9.038 83,613 +0.08(+0.94%)
Jun 06, 2016 8.982 9.058 8.939 8.954 77,698 -0.09(-0.99%)
Jun 03, 2016 9.015 9.066 8.976 9.043 179,449 +0.03(+0.31%)
Jun 02, 2016 8.982 9.015 8.937 9.015 92,271 +0.06(+0.69%)
Jun 01, 2016 8.920 9.010 8.920 8.954 100,928 +0.06(+0.69%)
May 31, 2016 8.792 8.915 8.786 8.892 274,879 +0.07(+0.82%)
May 27, 2016 8.808 8.819 8.819 8.819 225,870 +0.02(+0.25%)
May 26, 2016 8.814 8.926 8.775 8.797 142,432 -0.08(-0.88%)
May 25, 2016 8.931 9.004 8.853 8.875 116,049 -0.06(-0.69%)
May 24, 2016 8.987 9.077 8.892 8.937 141,401 +0.07(+0.76%)
May 23, 2016 8.892 8.926 8.758 8.870 111,264 +0.04(+0.44%)
May 20, 2016 8.814 8.864 8.786 8.831 135,197 +0.03(+0.38%)
May 19, 2016 8.909 8.945 8.736 8.797 163,114 -0.06(-0.63%)
May 18, 2016 8.797 8.948 8.797 8.853 182,844 +0.00(+0.00%)
May 17, 2016 8.892 8.943 8.764 8.853 216,135 -0.04(-0.44%)
May 16, 2016 8.797 8.937 8.774 8.892 123,549 +0.11(+1.21%)
May 13, 2016 8.758 8.836 8.738 8.786 119,663 -0.03(-0.32%)
May 12, 2016 8.943 8.943 8.764 8.814 79,758 -0.02(-0.25%)
May 11, 2016 8.982 9.027 8.836 8.836 86,013 -0.13(-1.50%)
May 10, 2016 8.954 9.094 8.870 8.971 189,422 +0.11(+1.26%)
May 09, 2016 8.769 8.915 8.769 8.859 119,477 +0.06(+0.64%)
May 06, 2016 8.847 8.864 8.775 8.803 115,295 -0.01(-0.06%)
May 05, 2016 8.752 8.859 8.624 8.808 212,649 -0.02(-0.25%)
May 04, 2016 8.764 8.919 8.758 8.831 117,731 -0.07(-0.82%)
May 03, 2016 8.976 8.976 8.841 8.903 100,857 -0.08(-0.87%)
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.