Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.05 10.10 9.968 10.08 248,555 +0.05(+0.52%)
Aug 30, 2016 10.01 10.08 9.950 10.03 262,937 +0.06(+0.65%)
Aug 29, 2016 10.04 10.06 9.962 9.962 204,914 -0.03(-0.29%)
Aug 26, 2016 9.980 10.10 9.921 9.991 301,340 +0.07(+0.71%)
Aug 25, 2016 9.874 9.968 9.874 9.921 356,708 +0.02(+0.18%)
Aug 24, 2016 9.933 9.933 9.886 9.904 142,201 -0.04(-0.41%)
Aug 23, 2016 9.950 10.02 9.904 9.944 203,560 +0.01(+0.06%)
Aug 22, 2016 9.980 10.02 9.933 9.939 204,536 -0.06(-0.58%)
Aug 19, 2016 10.03 10.13 9.980 9.997 136,197 -0.05(-0.52%)
Aug 18, 2016 10.07 10.10 9.991 10.05 76,875 +0.01(+0.06%)
Aug 17, 2016 9.980 10.13 9.933 10.04 203,813 +0.08(+0.76%)
Aug 16, 2016 10.07 10.08 9.933 9.968 273,843 -0.09(-0.87%)
Aug 15, 2016 9.974 10.13 9.974 10.06 148,631 +0.09(+0.88%)
Aug 12, 2016 9.997 10.03 9.950 9.968 243,838 -0.04(-0.35%)
Aug 11, 2016 10.01 10.06 9.956 10.00 218,009 -0.06(-0.64%)
Aug 10, 2016 10.05 10.10 10.02 10.07 145,152 +0.00(+0.00%)
Aug 09, 2016 10.15 10.20 10.06 10.07 182,474 -0.10(-0.98%)
Aug 08, 2016 10.20 10.27 10.15 10.17 159,982 -0.09(-0.86%)
Aug 05, 2016 10.25 10.27 10.16 10.25 134,576 +0.00(+0.00%)
Aug 04, 2016 10.22 10.27 10.13 10.25 243,058 +0.17(+1.68%)
Aug 03, 2016 9.874 10.13 9.851 10.08 234,737 +0.22(+2.25%)
Aug 02, 2016 9.962 9.962 9.787 9.863 263,353 -0.16(-1.63%)
Aug 01, 2016 9.950 10.08 9.948 10.03 246,178 +0.08(+0.82%)
Jul 29, 2016 9.874 9.968 9.863 9.944 220,425 -0.02(-0.18%)
Jul 28, 2016 9.944 9.968 9.880 9.962 153,473 +0.03(+0.29%)
Jul 27, 2016 9.933 9.944 9.874 9.933 128,033 +0.00(+0.00%)
Jul 26, 2016 9.933 9.962 9.828 9.933 168,899 +0.02(+0.24%)
Jul 25, 2016 9.857 9.956 9.857 9.909 123,631 +0.05(+0.47%)
Jul 22, 2016 9.787 9.933 9.787 9.863 277,358 +0.09(+0.90%)
Jul 21, 2016 9.886 9.915 9.775 9.775 112,957 -0.13(-1.36%)
Jul 20, 2016 9.798 9.915 9.652 9.909 413,277 +0.21(+2.17%)
Jul 19, 2016 9.670 9.763 9.652 9.699 266,788 -0.01(-0.06%)
Jul 18, 2016 9.705 9.722 9.665 9.705 409,924 +0.03(+0.30%)
Jul 15, 2016 9.676 9.711 9.623 9.676 193,154 +0.05(+0.48%)
Jul 14, 2016 9.682 9.716 9.613 9.631 294,669 +0.05(+0.48%)
Jul 13, 2016 9.665 9.699 9.579 9.585 272,785 -0.11(-1.12%)
Jul 12, 2016 9.665 9.722 9.648 9.694 215,699 +0.01(+0.12%)
Jul 11, 2016 9.705 9.722 9.642 9.682 165,397 +0.05(+0.53%)
Jul 08, 2016 9.636 9.682 9.631 9.631 144,358 +0.00(+0.00%)
Jul 07, 2016 9.568 9.636 9.528 9.631 127,657 +0.06(+0.66%)
Jul 06, 2016 9.522 9.613 9.453 9.568 98,372 +0.06(+0.60%)
Jul 05, 2016 9.551 9.562 9.442 9.511 126,243 -0.01(-0.06%)
Jul 01, 2016 9.539 9.516 9.516 9.516 117,505 +0.03(+0.30%)
Jun 30, 2016 9.436 9.516 9.390 9.488 160,272 +0.10(+1.04%)
Jun 29, 2016 9.362 9.511 9.299 9.390 219,604 +0.09(+0.98%)
Jun 28, 2016 9.436 9.436 9.270 9.299 198,262 -0.01(-0.12%)
Jun 27, 2016 9.436 9.436 9.225 9.310 315,033 -0.17(-1.75%)
Jun 24, 2016 9.385 9.619 9.362 9.476 339,784 -0.23(-2.36%)
Jun 23, 2016 9.522 9.722 9.508 9.705 339,865 +0.22(+2.35%)
Jun 22, 2016 9.413 9.493 9.402 9.482 201,908 +0.05(+0.48%)
Jun 21, 2016 9.356 9.436 9.316 9.436 195,254 +0.08(+0.86%)
Jun 20, 2016 9.362 9.402 9.333 9.356 218,215 +0.04(+0.43%)
Jun 17, 2016 9.328 9.328 9.207 9.316 232,725 +0.02(+0.25%)
Jun 16, 2016 9.242 9.402 9.222 9.293 326,630 +0.16(+1.75%)
Jun 15, 2016 8.961 9.202 8.961 9.133 117,856 +0.17(+1.91%)
Jun 14, 2016 9.133 9.133 8.961 8.961 159,111 -0.14(-1.51%)
Jun 13, 2016 9.310 9.310 9.099 9.099 104,648 -0.19(-2.09%)
Jun 10, 2016 9.207 9.316 9.156 9.293 157,086 +0.02(+0.25%)
Jun 09, 2016 9.230 9.287 9.156 9.270 122,913 +0.03(+0.37%)
Jun 08, 2016 9.162 9.247 9.162 9.236 98,596 +0.00(+0.00%)
Jun 07, 2016 9.207 9.259 9.093 9.236 81,818 +0.09(+0.94%)
Jun 06, 2016 9.179 9.257 9.135 9.150 76,030 -0.09(-0.99%)
Jun 03, 2016 9.213 9.265 9.173 9.242 175,597 +0.03(+0.31%)
Jun 02, 2016 9.179 9.213 9.133 9.213 90,290 +0.06(+0.69%)
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.