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: 6:30 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 (%)
Sep 30, 2014 8.591 8.591 8.423 8.423 117,489 -0.15(-1.74%)
Sep 29, 2014 8.572 8.635 8.538 8.572 150,208 -0.04(-0.45%)
Sep 26, 2014 8.514 8.639 8.514 8.611 79,513 +0.11(+1.24%)
Sep 25, 2014 8.630 8.659 8.482 8.505 220,926 -0.11(-1.28%)
Sep 24, 2014 8.635 8.686 8.596 8.615 116,537 +0.02(+0.28%)
Sep 23, 2014 8.678 8.778 8.562 8.591 170,753 -0.06(-0.72%)
Sep 22, 2014 8.803 8.822 8.654 8.654 117,674 -0.17(-1.96%)
Sep 19, 2014 8.841 8.928 8.798 8.827 380,700 -0.11(-1.18%)
Sep 18, 2014 8.784 8.947 8.784 8.933 179,807 +0.13(+1.53%)
Sep 17, 2014 8.779 8.846 8.756 8.798 126,707 +0.02(+0.22%)
Sep 16, 2014 8.774 8.846 8.750 8.779 189,866 +0.00(+0.05%)
Sep 15, 2014 8.659 8.789 8.659 8.774 88,269 +0.08(+0.94%)
Sep 12, 2014 8.596 8.716 8.596 8.692 64,608 +0.06(+0.72%)
Sep 11, 2014 8.659 8.707 8.562 8.630 271,538 -0.12(-1.32%)
Sep 10, 2014 8.856 8.859 8.745 8.745 125,890 -0.11(-1.25%)
Sep 09, 2014 8.866 8.899 8.803 8.856 74,027 -0.00(-0.05%)
Sep 08, 2014 8.861 8.866 8.798 8.861 72,541 -0.01(-0.11%)
Sep 05, 2014 8.846 8.899 8.803 8.870 100,613 +0.02(+0.27%)
Sep 04, 2014 8.918 8.918 8.827 8.846 97,481 -0.05(-0.54%)
Sep 03, 2014 8.899 8.923 8.832 8.894 190,064 -0.00(-0.05%)
Sep 02, 2014 8.856 8.909 8.851 8.899 167,469 +0.06(+0.71%)
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%)
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.