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

Compass Diversified Holdings (NY: CODI )

23.21 +0.26 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 30, 2014 8.232 8.389 8.227 8.365 161,329 +0.10(+1.21%)
May 29, 2014 8.413 8.446 8.265 8.265 299,309 -0.15(-1.81%)
May 28, 2014 8.298 8.432 8.260 8.418 208,708 +0.10(+1.15%)
May 27, 2014 8.222 8.322 8.190 8.322 109,219 +0.12(+1.51%)
May 23, 2014 8.189 8.198 8.198 8.198 108,256 -0.02(-0.23%)
May 22, 2014 8.198 8.222 8.146 8.217 102,243 +0.02(+0.29%)
May 21, 2014 8.217 8.303 8.174 8.194 134,760 -0.00(-0.06%)
May 20, 2014 8.308 8.341 8.146 8.198 136,986 -0.09(-1.09%)
May 19, 2014 8.408 8.413 8.256 8.289 161,360 -0.11(-1.31%)
May 16, 2014 8.222 8.413 8.146 8.399 263,201 +0.18(+2.20%)
May 15, 2014 8.132 8.222 7.984 8.217 260,767 +0.09(+1.06%)
May 14, 2014 8.065 8.146 7.983 8.132 271,488 +0.13(+1.67%)
May 13, 2014 8.079 8.151 7.960 7.998 603,590 -0.08(-1.00%)
May 12, 2014 7.846 8.151 7.807 8.079 686,683 +0.15(+1.92%)
May 09, 2014 8.132 8.213 7.722 7.927 1,384,970 -0.30(-3.59%)
May 08, 2014 8.489 8.723 8.170 8.222 519,582 -0.51(-5.79%)
May 07, 2014 8.708 8.727 8.575 8.727 144,637 +0.06(+0.72%)
May 06, 2014 8.713 8.793 8.608 8.665 124,501 -0.13(-1.52%)
May 05, 2014 8.832 8.832 8.737 8.799 123,678 -0.05(-0.54%)
May 02, 2014 8.842 8.932 8.809 8.847 175,303 -0.01(-0.11%)
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.