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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2016 9.331 9.410 9.286 9.382 162,082 +0.10(+1.04%)
Jun 29, 2016 9.257 9.404 9.195 9.286 222,083 +0.09(+0.98%)
Jun 28, 2016 9.331 9.331 9.167 9.195 200,501 -0.01(-0.12%)
Jun 27, 2016 9.331 9.331 9.122 9.206 318,590 -0.16(-1.75%)
Jun 24, 2016 9.280 9.512 9.257 9.370 343,621 -0.23(-2.36%)
Jun 23, 2016 9.416 9.614 9.402 9.597 343,702 +0.22(+2.35%)
Jun 22, 2016 9.308 9.387 9.297 9.376 204,188 +0.05(+0.48%)
Jun 21, 2016 9.252 9.331 9.212 9.331 197,459 +0.08(+0.86%)
Jun 20, 2016 9.257 9.297 9.229 9.252 220,679 +0.04(+0.43%)
Jun 17, 2016 9.223 9.223 9.105 9.212 235,353 +0.02(+0.25%)
Jun 16, 2016 9.139 9.297 9.119 9.189 330,318 +0.16(+1.75%)
Jun 15, 2016 8.861 9.099 8.861 9.031 119,187 +0.17(+1.91%)
Jun 14, 2016 9.031 9.031 8.861 8.861 160,908 -0.14(-1.51%)
Jun 13, 2016 9.206 9.206 8.997 8.997 105,829 -0.19(-2.09%)
Jun 10, 2016 9.105 9.212 9.054 9.189 158,860 +0.02(+0.25%)
Jun 09, 2016 9.127 9.184 9.054 9.167 124,301 +0.03(+0.37%)
Jun 08, 2016 9.059 9.144 9.059 9.133 99,709 +0.00(+0.00%)
Jun 07, 2016 9.105 9.155 8.992 9.133 82,742 +0.08(+0.94%)
Jun 06, 2016 9.076 9.153 9.033 9.048 76,889 -0.09(-0.99%)
Jun 03, 2016 9.110 9.161 9.071 9.139 177,579 +0.03(+0.31%)
Jun 02, 2016 9.076 9.110 9.031 9.110 91,309 +0.06(+0.69%)
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.