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 29, 2016 9.764 9.857 9.753 9.833 222,914 -0.02(-0.18%)
Jul 28, 2016 9.833 9.857 9.770 9.851 155,206 +0.03(+0.29%)
Jul 27, 2016 9.822 9.833 9.764 9.822 129,479 +0.00(+0.00%)
Jul 26, 2016 9.822 9.851 9.718 9.822 170,806 +0.02(+0.24%)
Jul 25, 2016 9.747 9.845 9.747 9.799 125,027 +0.05(+0.47%)
Jul 22, 2016 9.677 9.822 9.677 9.753 280,490 +0.09(+0.90%)
Jul 21, 2016 9.776 9.805 9.666 9.666 114,232 -0.13(-1.36%)
Jul 20, 2016 9.689 9.805 9.545 9.799 417,943 +0.21(+2.17%)
Jul 19, 2016 9.562 9.654 9.545 9.591 269,800 -0.01(-0.06%)
Jul 18, 2016 9.597 9.614 9.557 9.597 414,553 +0.03(+0.30%)
Jul 15, 2016 9.568 9.602 9.516 9.568 195,335 +0.05(+0.48%)
Jul 14, 2016 9.574 9.608 9.506 9.523 297,996 +0.05(+0.48%)
Jul 13, 2016 9.557 9.591 9.472 9.478 275,865 -0.11(-1.12%)
Jul 12, 2016 9.557 9.614 9.540 9.585 218,135 +0.01(+0.12%)
Jul 11, 2016 9.597 9.614 9.534 9.574 167,265 +0.05(+0.53%)
Jul 08, 2016 9.529 9.574 9.523 9.523 145,988 +0.00(+0.00%)
Jul 07, 2016 9.461 9.529 9.421 9.523 129,099 +0.06(+0.66%)
Jul 06, 2016 9.416 9.506 9.348 9.461 99,483 +0.06(+0.60%)
Jul 05, 2016 9.444 9.455 9.336 9.404 127,668 -0.01(-0.06%)
Jul 01, 2016 9.433 9.410 9.410 9.410 118,832 +0.03(+0.30%)
Jun 30, 2016 9.331 9.410 9.286 9.382 162,082 +0.10(+1.04%)
Jun 29, 2016 9.257 9.404 9.195 9.286 222,083 +0.09(+0.98%)
Jun 28, 2016 9.331 9.331 9.167 9.195 200,501 -0.01(-0.12%)
Jun 27, 2016 9.331 9.331 9.122 9.206 318,590 -0.16(-1.75%)
Jun 24, 2016 9.280 9.512 9.257 9.370 343,621 -0.23(-2.36%)
Jun 23, 2016 9.416 9.614 9.402 9.597 343,702 +0.22(+2.35%)
Jun 22, 2016 9.308 9.387 9.297 9.376 204,188 +0.05(+0.48%)
Jun 21, 2016 9.252 9.331 9.212 9.331 197,459 +0.08(+0.86%)
Jun 20, 2016 9.257 9.297 9.229 9.252 220,679 +0.04(+0.43%)
Jun 17, 2016 9.223 9.223 9.105 9.212 235,353 +0.02(+0.25%)
Jun 16, 2016 9.139 9.297 9.119 9.189 330,318 +0.16(+1.75%)
Jun 15, 2016 8.861 9.099 8.861 9.031 119,187 +0.17(+1.91%)
Jun 14, 2016 9.031 9.031 8.861 8.861 160,908 -0.14(-1.51%)
Jun 13, 2016 9.206 9.206 8.997 8.997 105,829 -0.19(-2.09%)
Jun 10, 2016 9.105 9.212 9.054 9.189 158,860 +0.02(+0.25%)
Jun 09, 2016 9.127 9.184 9.054 9.167 124,301 +0.03(+0.37%)
Jun 08, 2016 9.059 9.144 9.059 9.133 99,709 +0.00(+0.00%)
Jun 07, 2016 9.105 9.155 8.992 9.133 82,742 +0.08(+0.94%)
Jun 06, 2016 9.076 9.153 9.033 9.048 76,889 -0.09(-0.99%)
Jun 03, 2016 9.110 9.161 9.071 9.139 177,579 +0.03(+0.31%)
Jun 02, 2016 9.076 9.110 9.031 9.110 91,309 +0.06(+0.69%)
Jun 01, 2016 9.014 9.105 9.014 9.048 99,877 +0.06(+0.69%)
May 31, 2016 8.884 9.008 8.878 8.986 272,016 +0.07(+0.82%)
May 27, 2016 8.901 8.912 8.912 8.912 223,517 +0.02(+0.25%)
May 26, 2016 8.907 9.020 8.867 8.890 140,948 -0.08(-0.88%)
May 25, 2016 9.025 9.099 8.946 8.969 114,841 -0.06(-0.69%)
May 24, 2016 9.082 9.172 8.986 9.031 139,928 +0.07(+0.76%)
May 23, 2016 8.986 9.020 8.850 8.963 110,105 +0.04(+0.44%)
May 20, 2016 8.907 8.958 8.878 8.924 133,788 +0.03(+0.38%)
May 19, 2016 9.003 9.040 8.828 8.890 161,415 -0.06(-0.63%)
May 18, 2016 8.890 9.042 8.890 8.946 180,939 +0.00(+0.00%)
May 17, 2016 8.986 9.037 8.856 8.946 213,883 -0.04(-0.44%)
May 16, 2016 8.890 9.031 8.867 8.986 122,262 +0.11(+1.21%)
May 13, 2016 8.850 8.929 8.830 8.878 118,416 -0.03(-0.32%)
May 12, 2016 9.037 9.037 8.856 8.907 78,927 -0.02(-0.25%)
May 11, 2016 9.076 9.122 8.929 8.929 85,117 -0.14(-1.50%)
May 10, 2016 9.048 9.189 8.963 9.065 187,449 +0.11(+1.26%)
May 09, 2016 8.861 9.008 8.861 8.952 118,232 +0.06(+0.64%)
May 06, 2016 8.941 8.958 8.867 8.895 114,094 -0.01(-0.06%)
May 05, 2016 8.844 8.952 8.714 8.901 210,433 -0.02(-0.25%)
May 04, 2016 8.856 9.013 8.850 8.924 116,505 -0.07(-0.82%)
May 03, 2016 9.071 9.071 8.934 8.997 99,806 -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.