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

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2015 9.015 9.025 8.815 8.885 211,889 -0.11(-1.20%)
Oct 29, 2015 9.042 9.085 8.907 8.993 166,141 +0.01(+0.12%)
Oct 28, 2015 8.971 8.982 8.853 8.982 305,758 +0.01(+0.12%)
Oct 27, 2015 8.863 9.128 8.863 8.971 246,235 -0.05(-0.54%)
Oct 26, 2015 8.939 9.020 8.907 9.020 150,646 +0.11(+1.21%)
Oct 23, 2015 8.966 9.055 8.853 8.912 119,183 -0.05(-0.54%)
Oct 22, 2015 8.928 8.988 8.858 8.961 111,942 +0.11(+1.22%)
Oct 21, 2015 8.950 9.001 8.836 8.853 154,332 -0.09(-1.03%)
Oct 20, 2015 9.042 9.042 8.912 8.944 217,399 -0.03(-0.30%)
Oct 19, 2015 8.945 9.024 8.929 8.971 237,934 +0.02(+0.18%)
Oct 16, 2015 9.046 9.061 8.919 8.956 193,100 -0.10(-1.05%)
Oct 15, 2015 8.929 9.051 8.871 9.051 164,142 +0.18(+2.03%)
Oct 14, 2015 9.008 9.008 8.839 8.871 102,266 -0.09(-1.00%)
Oct 13, 2015 9.019 9.088 8.934 8.961 104,430 -0.12(-1.28%)
Oct 12, 2015 9.008 9.120 8.934 9.077 635,709 +0.11(+1.18%)
Oct 09, 2015 8.908 8.998 8.855 8.971 266,080 +0.10(+1.07%)
Oct 08, 2015 8.686 8.882 8.670 8.876 349,240 +0.19(+2.19%)
Oct 07, 2015 8.586 8.723 8.559 8.686 220,819 +0.11(+1.23%)
Oct 06, 2015 8.469 8.607 8.464 8.580 342,124 +0.10(+1.12%)
Oct 05, 2015 8.438 8.554 8.438 8.485 197,245 +0.05(+0.56%)
Oct 02, 2015 8.459 8.512 8.369 8.438 173,396 -0.02(-0.25%)
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.