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

Compass Diversified Holdings (NY: CODI )

22.34 +0.20 (+0.90%)
Streaming Delayed Price Updated: 3:43 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 (%)
Dec 31, 2014 8.003 8.057 8.057 8.057 582,037 -0.00(-0.06%)
Dec 30, 2014 8.023 8.107 7.958 8.062 640,550 +0.00(+0.00%)
Dec 29, 2014 8.038 8.097 7.953 8.062 631,408 +0.02(+0.31%)
Dec 26, 2014 7.934 8.053 7.934 8.038 444,998 +0.11(+1.38%)
Dec 24, 2014 7.909 7.929 7.929 7.929 489,266 -0.05(-0.68%)
Dec 23, 2014 8.003 8.036 7.919 7.983 620,515 +0.00(+0.00%)
Dec 22, 2014 8.102 8.172 7.904 7.983 970,651 -0.12(-1.53%)
Dec 19, 2014 7.810 8.107 7.785 8.107 674,839 +0.23(+2.89%)
Dec 18, 2014 8.107 8.167 7.805 7.879 1,212,957 -0.12(-1.55%)
Dec 17, 2014 7.948 8.013 7.611 8.003 975,824 +0.05(+0.69%)
Dec 16, 2014 8.057 8.072 7.948 7.948 682,024 -0.14(-1.78%)
Dec 15, 2014 8.082 8.142 8.057 8.092 424,712 +0.01(+0.18%)
Dec 12, 2014 8.360 8.504 8.062 8.077 700,976 -0.35(-4.18%)
Dec 11, 2014 8.414 8.529 8.405 8.429 589,415 -0.01(-0.12%)
Dec 10, 2014 8.469 8.548 8.385 8.439 676,129 -0.06(-0.70%)
Dec 09, 2014 8.469 8.543 8.429 8.499 337,124 -0.02(-0.29%)
Dec 08, 2014 8.553 8.573 8.434 8.524 496,252 -0.08(-0.92%)
Dec 05, 2014 8.588 8.648 8.529 8.603 539,911 +0.05(+0.58%)
Dec 04, 2014 8.509 8.563 8.479 8.553 367,087 +0.00(+0.00%)
Dec 03, 2014 8.712 8.712 8.509 8.553 619,406 -0.08(-0.98%)
Dec 02, 2014 8.578 8.672 8.548 8.638 689,946 +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.