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

Compass Diversified Holdings (NY: CODI )

22.74 +0.41 (+1.84%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 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 (%)
Jun 30, 2015 8.440 8.492 8.367 8.486 192,766 +0.08(+0.92%)
Jun 29, 2015 8.486 8.487 8.321 8.409 319,095 -0.12(-1.40%)
Jun 26, 2015 8.668 8.699 8.498 8.528 150,800 -0.12(-1.38%)
Jun 25, 2015 8.626 8.673 8.538 8.647 231,526 +0.02(+0.24%)
Jun 24, 2015 8.781 8.815 8.626 8.626 314,071 -0.19(-2.17%)
Jun 23, 2015 8.657 8.818 8.590 8.818 234,102 +0.17(+1.97%)
Jun 22, 2015 8.652 8.683 8.590 8.647 217,548 +0.00(+0.00%)
Jun 19, 2015 8.523 8.662 8.486 8.647 170,301 +0.12(+1.40%)
Jun 18, 2015 8.497 8.589 8.461 8.528 168,623 +0.07(+0.80%)
Jun 17, 2015 8.523 8.605 8.461 8.461 149,530 -0.04(-0.49%)
Jun 16, 2015 8.580 8.590 8.492 8.502 150,641 -0.07(-0.84%)
Jun 15, 2015 8.564 8.590 8.502 8.574 144,680 -0.05(-0.60%)
Jun 12, 2015 8.486 8.652 8.445 8.626 172,266 +0.12(+1.40%)
Jun 11, 2015 8.486 8.507 8.445 8.507 139,570 +0.06(+0.74%)
Jun 10, 2015 8.445 8.533 8.419 8.445 172,855 +0.02(+0.18%)
Jun 09, 2015 8.430 8.502 8.409 8.430 193,504 -0.02(-0.24%)
Jun 08, 2015 8.590 8.611 8.440 8.450 204,351 -0.14(-1.63%)
Jun 05, 2015 8.564 8.621 8.528 8.590 164,312 +0.03(+0.30%)
Jun 04, 2015 8.590 8.590 8.536 8.564 288,832 -0.04(-0.42%)
Jun 03, 2015 8.605 8.605 8.605 8.600 143,986 +0.00(+0.00%)
Jun 02, 2015 8.528 8.621 8.471 8.600 153,803 +0.08(+0.97%)
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.