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

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2014 8.591 8.591 8.423 8.423 117,489 -0.15(-1.74%)
Sep 29, 2014 8.572 8.635 8.538 8.572 150,208 -0.04(-0.45%)
Sep 26, 2014 8.514 8.639 8.514 8.611 79,513 +0.11(+1.24%)
Sep 25, 2014 8.630 8.659 8.482 8.505 220,926 -0.11(-1.28%)
Sep 24, 2014 8.635 8.686 8.596 8.615 116,537 +0.02(+0.28%)
Sep 23, 2014 8.678 8.778 8.562 8.591 170,753 -0.06(-0.72%)
Sep 22, 2014 8.803 8.822 8.654 8.654 117,674 -0.17(-1.96%)
Sep 19, 2014 8.841 8.928 8.798 8.827 380,700 -0.11(-1.18%)
Sep 18, 2014 8.784 8.947 8.784 8.933 179,807 +0.13(+1.53%)
Sep 17, 2014 8.779 8.846 8.756 8.798 126,707 +0.02(+0.22%)
Sep 16, 2014 8.774 8.846 8.750 8.779 189,866 +0.00(+0.05%)
Sep 15, 2014 8.659 8.789 8.659 8.774 88,269 +0.08(+0.94%)
Sep 12, 2014 8.596 8.716 8.596 8.692 64,608 +0.06(+0.72%)
Sep 11, 2014 8.659 8.707 8.562 8.630 271,538 -0.12(-1.32%)
Sep 10, 2014 8.856 8.859 8.745 8.745 125,890 -0.11(-1.25%)
Sep 09, 2014 8.866 8.899 8.803 8.856 74,027 -0.00(-0.05%)
Sep 08, 2014 8.861 8.866 8.798 8.861 72,541 -0.01(-0.11%)
Sep 05, 2014 8.846 8.899 8.803 8.870 100,613 +0.02(+0.27%)
Sep 04, 2014 8.918 8.918 8.827 8.846 97,481 -0.05(-0.54%)
Sep 03, 2014 8.899 8.923 8.832 8.894 190,064 -0.00(-0.05%)
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.