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

Compass Diversified Holdings (NY: CODI )

23.22 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Aug 30, 2013 7.824 7.901 7.775 7.779 159,387 -0.07(-0.86%)
Aug 29, 2013 7.802 7.883 7.771 7.847 125,343 +0.06(+0.75%)
Aug 28, 2013 7.757 7.841 7.757 7.788 111,820 +0.02(+0.29%)
Aug 27, 2013 7.820 7.851 7.766 7.766 127,333 -0.07(-0.86%)
Aug 26, 2013 7.802 7.874 7.802 7.833 129,917 +0.02(+0.23%)
Aug 23, 2013 7.833 7.833 7.757 7.815 172,906 -0.03(-0.34%)
Aug 22, 2013 7.766 7.879 7.766 7.842 205,521 +0.07(+0.93%)
Aug 21, 2013 7.793 7.833 7.703 7.770 239,996 -0.02(-0.23%)
Aug 20, 2013 7.644 7.828 7.631 7.788 339,397 +0.13(+1.70%)
Aug 19, 2013 7.811 7.824 7.617 7.658 488,859 -0.18(-2.30%)
Aug 16, 2013 7.878 7.896 7.797 7.838 484,086 -0.06(-0.80%)
Aug 15, 2013 7.946 7.982 7.883 7.901 325,214 -0.09(-1.07%)
Aug 14, 2013 7.928 8.035 7.905 7.986 412,436 +0.04(+0.45%)
Aug 13, 2013 8.081 8.103 7.928 7.950 615,565 -0.16(-2.00%)
Aug 12, 2013 8.148 8.171 8.081 8.112 357,934 -0.06(-0.72%)
Aug 09, 2013 8.130 8.274 8.103 8.171 400,716 +0.04(+0.50%)
Aug 08, 2013 8.153 8.216 8.067 8.130 445,213 -0.02(-0.22%)
Aug 07, 2013 8.036 8.170 8.036 8.148 250,678 +0.07(+0.89%)
Aug 06, 2013 8.148 8.186 8.076 8.076 400,021 -0.07(-0.88%)
Aug 05, 2013 8.126 8.170 8.113 8.148 184,450 +0.04(+0.44%)
Aug 02, 2013 8.162 8.211 8.099 8.112 345,203 -0.02(-0.28%)
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.