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

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 31, 2016 9.937 9.984 9.857 9.966 251,362 +0.05(+0.52%)
Aug 30, 2016 9.903 9.966 9.839 9.914 265,906 +0.06(+0.65%)
Aug 29, 2016 9.932 9.943 9.851 9.851 207,228 -0.03(-0.29%)
Aug 26, 2016 9.868 9.984 9.810 9.880 304,742 +0.07(+0.71%)
Aug 25, 2016 9.764 9.857 9.764 9.810 360,736 +0.02(+0.18%)
Aug 24, 2016 9.822 9.822 9.776 9.793 143,807 -0.04(-0.41%)
Aug 23, 2016 9.839 9.908 9.793 9.833 205,859 +0.01(+0.06%)
Aug 22, 2016 9.868 9.909 9.822 9.828 206,845 -0.06(-0.58%)
Aug 19, 2016 9.920 10.01 9.868 9.885 137,735 -0.05(-0.52%)
Aug 18, 2016 9.961 9.989 9.880 9.937 77,743 +0.01(+0.06%)
Aug 17, 2016 9.868 10.02 9.822 9.932 206,115 +0.08(+0.76%)
Aug 16, 2016 9.955 9.966 9.822 9.857 276,935 -0.09(-0.87%)
Aug 15, 2016 9.862 10.01 9.862 9.943 150,310 +0.09(+0.88%)
Aug 12, 2016 9.885 9.914 9.839 9.857 246,592 -0.03(-0.35%)
Aug 11, 2016 9.903 9.949 9.845 9.891 220,470 -0.06(-0.64%)
Aug 10, 2016 9.937 9.987 9.909 9.955 146,791 +0.00(+0.00%)
Aug 09, 2016 10.04 10.08 9.943 9.955 184,535 -0.10(-0.98%)
Aug 08, 2016 10.08 10.15 10.04 10.05 161,788 -0.09(-0.86%)
Aug 05, 2016 10.14 10.16 10.05 10.14 136,096 +0.00(+0.00%)
Aug 04, 2016 10.11 10.16 10.02 10.14 245,803 +0.17(+1.68%)
Aug 03, 2016 9.764 10.02 9.741 9.972 237,387 +0.22(+2.25%)
Aug 02, 2016 9.851 9.851 9.677 9.753 266,327 -0.16(-1.63%)
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.