Skip to main content

Compass Diversified Holdings (NY: CODI )

24.13 +0.09 (+0.37%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.972 9.030 9.030 9.030 71,604 +0.06(+0.66%)
Aug 28, 2014 8.942 8.989 8.915 8.972 103,238 -0.03(-0.33%)
Aug 27, 2014 9.055 9.070 9.040 9.001 83,205 -0.04(-0.49%)
Aug 26, 2014 9.070 9.080 9.001 9.045 84,845 +0.00(+0.00%)
Aug 25, 2014 8.913 9.050 8.898 9.045 180,099 +0.13(+1.43%)
Aug 22, 2014 8.922 8.944 8.874 8.917 98,112 +0.02(+0.22%)
Aug 21, 2014 8.745 8.937 8.667 8.898 109,890 +0.12(+1.34%)
Aug 20, 2014 8.637 8.790 8.637 8.780 152,653 +0.13(+1.53%)
Aug 19, 2014 8.750 8.752 8.632 8.647 206,932 -0.08(-0.96%)
Aug 18, 2014 8.691 8.696 8.686 8.731 205,331 +0.07(+0.79%)
Aug 15, 2014 8.750 8.770 8.603 8.662 457,574 -0.08(-0.90%)
Aug 14, 2014 8.736 8.775 8.701 8.740 83,341 +0.00(+0.06%)
Aug 13, 2014 8.790 8.790 8.701 8.736 110,154 -0.00(-0.06%)
Aug 12, 2014 8.750 8.857 8.706 8.740 185,105 -0.01(-0.17%)
Aug 11, 2014 8.647 8.779 8.622 8.755 143,890 +0.13(+1.48%)
Aug 08, 2014 8.529 8.618 8.529 8.627 77,410 +0.03(+0.40%)
Aug 07, 2014 8.701 8.701 8.534 8.593 138,322 -0.11(-1.24%)
Aug 06, 2014 8.618 8.716 8.578 8.701 142,549 +0.01(+0.11%)
Aug 05, 2014 8.642 8.706 8.627 8.691 64,360 +0.05(+0.57%)
Aug 04, 2014 8.603 8.686 8.603 8.642 124,418 +0.02(+0.23%)
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.