Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.934 9.022 8.864 8.901 378,490 -0.01(-0.10%)
Oct 30, 2013 8.938 8.946 8.841 8.910 331,343 +0.00(+0.05%)
Oct 29, 2013 8.883 8.938 8.818 8.906 238,261 +0.08(+0.95%)
Oct 28, 2013 8.864 8.901 8.785 8.822 222,247 -0.06(-0.73%)
Oct 25, 2013 8.915 9.031 8.836 8.887 313,286 +0.02(+0.26%)
Oct 24, 2013 8.906 8.914 8.781 8.864 432,760 -0.04(-0.47%)
Oct 23, 2013 8.781 8.910 8.706 8.906 476,245 +0.05(+0.52%)
Oct 22, 2013 8.623 8.883 8.416 8.859 687,370 +0.27(+3.13%)
Oct 21, 2013 8.586 8.683 8.474 8.590 702,428 -0.04(-0.43%)
Oct 18, 2013 8.495 8.650 8.437 8.627 587,069 +0.20(+2.32%)
Oct 17, 2013 8.354 8.536 8.354 8.432 450,144 +0.07(+0.87%)
Oct 16, 2013 8.300 8.372 8.286 8.359 258,534 +0.10(+1.21%)
Oct 15, 2013 8.236 8.300 8.209 8.259 188,896 +0.03(+0.33%)
Oct 14, 2013 8.154 8.236 8.026 8.231 179,744 +0.07(+0.89%)
Oct 11, 2013 8.140 8.213 8.104 8.158 225,308 +0.03(+0.39%)
Oct 10, 2013 8.031 8.158 7.954 8.127 175,583 +0.20(+2.47%)
Oct 09, 2013 7.944 8.022 7.726 7.931 235,491 -0.02(-0.29%)
Oct 08, 2013 7.995 8.036 7.954 7.954 185,678 -0.04(-0.51%)
Oct 07, 2013 7.958 8.025 7.958 7.995 127,153 +0.02(+0.23%)
Oct 04, 2013 7.967 8.012 7.958 7.976 155,881 +0.01(+0.11%)
Oct 03, 2013 7.985 8.013 7.944 7.967 162,646 -0.04(-0.46%)
Oct 02, 2013 8.081 8.108 7.990 8.004 183,442 -0.10(-1.29%)
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.