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 (%)
Jun 30, 2014 8.657 8.749 8.652 8.749 153,874 +0.08(+0.89%)
Jun 27, 2014 8.619 8.672 8.585 8.672 260,548 +0.02(+0.28%)
Jun 26, 2014 8.609 8.648 8.532 8.648 129,876 +0.07(+0.79%)
Jun 25, 2014 8.527 8.590 8.451 8.580 157,511 +0.04(+0.51%)
Jun 24, 2014 8.349 8.551 8.349 8.537 300,623 +0.16(+1.96%)
Jun 23, 2014 8.354 8.440 8.286 8.373 353,209 +0.04(+0.52%)
Jun 20, 2014 8.532 8.532 8.325 8.329 433,982 -0.21(-2.43%)
Jun 19, 2014 8.556 8.575 8.447 8.537 173,572 -0.04(-0.45%)
Jun 18, 2014 8.479 8.580 8.416 8.575 172,867 +0.10(+1.19%)
Jun 17, 2014 8.416 8.508 8.365 8.474 208,398 +0.06(+0.69%)
Jun 16, 2014 8.387 8.445 8.315 8.416 141,514 +0.01(+0.11%)
Jun 13, 2014 8.426 8.450 8.363 8.407 95,442 -0.03(-0.34%)
Jun 12, 2014 8.368 8.435 8.305 8.435 92,278 +0.03(+0.40%)
Jun 11, 2014 8.378 8.426 8.329 8.402 121,001 -0.03(-0.40%)
Jun 10, 2014 8.445 8.469 8.426 8.435 222,231 -0.04(-0.51%)
Jun 06, 2014 8.484 8.522 8.455 8.479 158,646 +0.00(+0.06%)
Jun 05, 2014 8.508 8.508 8.419 8.474 194,281 +0.04(+0.46%)
Jun 04, 2014 8.315 8.460 8.291 8.435 131,432 +0.13(+1.51%)
Jun 03, 2014 8.286 8.315 8.166 8.310 232,579 +0.04(+0.52%)
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.