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

Compass Diversified Holdings (NY: CODI )

22.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 9.144 9.189 9.048 9.093 200,780 +0.02(+0.19%)
Apr 28, 2016 8.986 9.189 8.946 9.076 250,661 +0.07(+0.75%)
Apr 27, 2016 8.980 9.025 8.941 9.008 179,518 +0.05(+0.57%)
Apr 26, 2016 8.901 9.040 8.850 8.958 124,881 +0.04(+0.44%)
Apr 25, 2016 8.975 9.042 8.878 8.918 250,065 -0.08(-0.94%)
Apr 22, 2016 9.150 9.223 8.958 9.003 232,435 -0.11(-1.18%)
Apr 21, 2016 8.844 9.189 8.844 9.110 285,162 +0.20(+2.22%)
Apr 20, 2016 9.071 9.133 8.805 8.912 376,415 -0.21(-2.35%)
Apr 19, 2016 9.093 9.235 9.093 9.127 149,298 -0.03(-0.31%)
Apr 18, 2016 9.073 9.155 9.050 9.155 305,076 +0.09(+0.98%)
Apr 15, 2016 9.095 9.144 9.020 9.067 211,242 -0.05(-0.55%)
Apr 14, 2016 9.095 9.128 9.023 9.117 152,682 +0.07(+0.73%)
Apr 13, 2016 9.045 9.089 8.990 9.050 154,742 +0.04(+0.43%)
Apr 12, 2016 9.056 9.061 8.990 9.012 140,389 -0.01(-0.12%)
Apr 11, 2016 9.089 9.178 9.005 9.023 242,810 -0.02(-0.18%)
Apr 08, 2016 8.956 9.073 8.929 9.039 235,545 +0.11(+1.24%)
Apr 07, 2016 8.807 8.978 8.779 8.929 190,613 +0.09(+1.00%)
Apr 06, 2016 8.741 8.879 8.741 8.840 93,135 +0.08(+0.95%)
Apr 05, 2016 8.807 8.846 8.723 8.757 132,980 -0.06(-0.63%)
Apr 04, 2016 8.730 8.884 8.718 8.813 173,480 +0.08(+0.95%)
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.