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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 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%)
Jul 01, 2014 8.646 8.713 8.637 8.689 143,829 +0.04(+0.44%)
Jun 30, 2014 8.561 8.651 8.556 8.651 155,612 +0.08(+0.89%)
Jun 27, 2014 8.522 8.575 8.489 8.575 263,490 +0.02(+0.28%)
Jun 26, 2014 8.513 8.551 8.437 8.551 131,342 +0.07(+0.79%)
Jun 25, 2014 8.432 8.494 8.357 8.484 159,289 +0.04(+0.51%)
Jun 24, 2014 8.256 8.456 8.256 8.441 304,017 +0.16(+1.96%)
Jun 23, 2014 8.260 8.346 8.194 8.279 357,197 +0.04(+0.52%)
Jun 20, 2014 8.437 8.437 8.232 8.236 438,883 -0.20(-2.43%)
Jun 19, 2014 8.460 8.480 8.353 8.441 175,532 -0.04(-0.45%)
Jun 18, 2014 8.384 8.484 8.322 8.480 174,819 +0.10(+1.19%)
Jun 17, 2014 8.322 8.413 8.271 8.379 210,751 +0.06(+0.69%)
Jun 16, 2014 8.294 8.351 8.222 8.322 143,112 +0.01(+0.11%)
Jun 13, 2014 8.332 8.356 8.270 8.313 96,520 -0.03(-0.34%)
Jun 12, 2014 8.275 8.341 8.213 8.341 93,320 +0.03(+0.40%)
Jun 11, 2014 8.284 8.332 8.236 8.308 122,367 -0.03(-0.40%)
Jun 10, 2014 8.351 8.375 8.332 8.341 224,741 -0.04(-0.51%)
Jun 06, 2014 8.389 8.427 8.360 8.384 160,437 +0.00(+0.06%)
Jun 05, 2014 8.413 8.413 8.325 8.379 196,474 +0.04(+0.46%)
Jun 04, 2014 8.222 8.365 8.198 8.341 132,916 +0.12(+1.51%)
Jun 03, 2014 8.194 8.222 8.074 8.217 235,205 +0.04(+0.52%)
Jun 02, 2014 8.422 8.422 8.160 8.174 289,122 -0.19(-2.28%)
May 30, 2014 8.232 8.389 8.227 8.365 161,329 +0.10(+1.21%)
May 29, 2014 8.413 8.446 8.265 8.265 299,309 -0.15(-1.81%)
May 28, 2014 8.298 8.432 8.260 8.418 208,708 +0.10(+1.15%)
May 27, 2014 8.222 8.322 8.190 8.322 109,219 +0.12(+1.51%)
May 23, 2014 8.189 8.198 8.198 8.198 108,256 -0.02(-0.23%)
May 22, 2014 8.198 8.222 8.146 8.217 102,243 +0.02(+0.29%)
May 21, 2014 8.217 8.303 8.174 8.194 134,760 -0.00(-0.06%)
May 20, 2014 8.308 8.341 8.146 8.198 136,986 -0.09(-1.09%)
May 19, 2014 8.408 8.413 8.256 8.289 161,360 -0.11(-1.31%)
May 16, 2014 8.222 8.413 8.146 8.399 263,201 +0.18(+2.20%)
May 15, 2014 8.132 8.222 7.984 8.217 260,767 +0.09(+1.06%)
May 14, 2014 8.065 8.146 7.983 8.132 271,488 +0.13(+1.67%)
May 13, 2014 8.079 8.151 7.960 7.998 603,590 -0.08(-1.00%)
May 12, 2014 7.846 8.151 7.807 8.079 686,683 +0.15(+1.92%)
May 09, 2014 8.132 8.213 7.722 7.927 1,384,970 -0.30(-3.59%)
May 08, 2014 8.489 8.723 8.170 8.222 519,582 -0.51(-5.79%)
May 07, 2014 8.708 8.727 8.575 8.727 144,637 +0.06(+0.72%)
May 06, 2014 8.713 8.793 8.608 8.665 124,501 -0.13(-1.52%)
May 05, 2014 8.832 8.832 8.737 8.799 123,678 -0.05(-0.54%)
May 02, 2014 8.842 8.932 8.809 8.847 175,303 -0.01(-0.11%)
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.