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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Aug 29, 2014 8.779 8.837 8.837 8.837 73,175 +0.06(+0.66%)
Aug 28, 2014 8.750 8.796 8.724 8.779 105,503 -0.03(-0.33%)
Aug 27, 2014 8.861 8.875 8.846 8.808 85,030 -0.04(-0.49%)
Aug 26, 2014 8.875 8.885 8.808 8.851 86,706 +0.00(+0.00%)
Aug 25, 2014 8.721 8.856 8.707 8.851 184,050 +0.13(+1.43%)
Aug 22, 2014 8.731 8.752 8.683 8.726 100,264 +0.02(+0.22%)
Aug 21, 2014 8.558 8.745 8.481 8.707 112,301 +0.12(+1.34%)
Aug 20, 2014 8.452 8.601 8.452 8.591 156,002 +0.13(+1.53%)
Aug 19, 2014 8.562 8.564 8.447 8.461 211,472 -0.08(-0.96%)
Aug 18, 2014 8.505 8.510 8.500 8.543 209,836 +0.07(+0.79%)
Aug 15, 2014 8.562 8.582 8.418 8.476 467,612 -0.08(-0.90%)
Aug 14, 2014 8.548 8.587 8.514 8.553 85,170 +0.00(+0.06%)
Aug 13, 2014 8.601 8.601 8.514 8.548 112,571 -0.00(-0.06%)
Aug 12, 2014 8.562 8.667 8.519 8.553 189,166 -0.01(-0.17%)
Aug 11, 2014 8.461 8.591 8.437 8.567 147,046 +0.13(+1.48%)
Aug 08, 2014 8.346 8.433 8.346 8.442 79,108 +0.03(+0.40%)
Aug 07, 2014 8.514 8.514 8.351 8.409 141,357 -0.11(-1.24%)
Aug 06, 2014 8.433 8.529 8.394 8.514 145,676 +0.01(+0.11%)
Aug 05, 2014 8.457 8.519 8.442 8.505 65,772 +0.05(+0.57%)
Aug 04, 2014 8.418 8.499 8.418 8.457 127,148 +0.02(+0.23%)
Aug 01, 2014 8.418 8.534 8.375 8.437 136,120 -0.04(-0.45%)
Jul 31, 2014 8.538 8.587 8.418 8.476 268,403 -0.09(-1.01%)
Jul 30, 2014 8.726 8.779 8.534 8.562 430,721 -0.02(-0.28%)
Jul 29, 2014 8.587 8.697 8.544 8.587 115,806 -0.01(-0.11%)
Jul 28, 2014 8.688 8.780 8.495 8.596 305,498 -0.12(-1.33%)
Jul 25, 2014 8.731 8.731 8.678 8.712 146,423 +0.01(+0.17%)
Jul 24, 2014 8.731 8.745 8.663 8.697 112,889 -0.04(-0.50%)
Jul 23, 2014 8.827 8.827 8.731 8.740 92,791 -0.05(-0.55%)
Jul 22, 2014 8.803 8.827 8.755 8.789 123,414 -0.01(-0.11%)
Jul 21, 2014 8.615 8.885 8.587 8.798 275,968 +0.07(+0.77%)
Jul 18, 2014 8.712 8.769 8.679 8.731 256,289 +0.01(+0.16%)
Jul 17, 2014 8.792 8.820 8.693 8.717 205,903 -0.08(-0.91%)
Jul 16, 2014 8.787 8.816 8.750 8.797 204,449 +0.03(+0.32%)
Jul 15, 2014 8.839 8.844 8.726 8.769 221,433 -0.07(-0.80%)
Jul 14, 2014 8.754 8.868 8.754 8.839 192,314 +0.10(+1.19%)
Jul 11, 2014 8.703 8.745 8.679 8.736 139,115 +0.04(+0.49%)
Jul 10, 2014 8.603 8.703 8.603 8.693 186,672 -0.00(-0.05%)
Jul 09, 2014 8.618 8.716 8.586 8.698 146,711 +0.08(+0.93%)
Jul 08, 2014 8.561 8.622 8.493 8.618 103,260 +0.05(+0.61%)
Jul 07, 2014 8.589 8.599 8.503 8.566 127,567 -0.02(-0.27%)
Jul 03, 2014 8.618 8.589 8.589 8.589 57,878 +0.02(+0.22%)
Jul 02, 2014 8.570 8.646 8.556 8.570 250,353 -0.03(-0.33%)
Jul 01, 2014 8.556 8.622 8.547 8.599 145,343 +0.04(+0.44%)
Jun 30, 2014 8.471 8.561 8.467 8.561 157,250 +0.08(+0.89%)
Jun 27, 2014 8.434 8.486 8.401 8.486 266,264 +0.02(+0.28%)
Jun 26, 2014 8.424 8.462 8.349 8.462 132,725 +0.07(+0.79%)
Jun 25, 2014 8.344 8.405 8.270 8.396 160,966 +0.04(+0.51%)
Jun 24, 2014 8.170 8.368 8.170 8.353 307,218 +0.16(+1.96%)
Jun 23, 2014 8.174 8.259 8.108 8.193 360,957 +0.04(+0.52%)
Jun 20, 2014 8.349 8.349 8.146 8.151 443,502 -0.20(-2.43%)
Jun 19, 2014 8.372 8.391 8.266 8.353 177,380 -0.04(-0.45%)
Jun 18, 2014 8.297 8.396 8.236 8.391 176,659 +0.10(+1.19%)
Jun 17, 2014 8.236 8.325 8.185 8.292 212,970 +0.06(+0.69%)
Jun 16, 2014 8.207 8.264 8.136 8.236 144,618 +0.01(+0.11%)
Jun 13, 2014 8.245 8.269 8.184 8.226 97,536 -0.03(-0.34%)
Jun 12, 2014 8.188 8.254 8.127 8.254 94,303 +0.03(+0.40%)
Jun 11, 2014 8.198 8.245 8.151 8.221 123,655 -0.03(-0.40%)
Jun 10, 2014 8.264 8.287 8.245 8.254 227,106 -0.04(-0.51%)
Jun 06, 2014 8.302 8.339 8.273 8.297 162,126 +0.00(+0.06%)
Jun 05, 2014 8.325 8.325 8.238 8.292 198,542 +0.04(+0.46%)
Jun 04, 2014 8.136 8.278 8.113 8.254 134,315 +0.12(+1.51%)
Jun 03, 2014 8.108 8.136 7.990 8.132 237,681 +0.04(+0.52%)
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.