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

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 10.02 10.05 9.949 10.04 205,886 +0.02(+0.23%)
Sep 29, 2016 9.978 10.02 9.862 10.02 187,043 +0.06(+0.58%)
Sep 28, 2016 9.857 10.02 9.793 9.961 229,777 +0.08(+0.82%)
Sep 27, 2016 9.909 9.926 9.787 9.880 123,679 +0.01(+0.12%)
Sep 26, 2016 9.897 9.932 9.828 9.868 104,898 -0.09(-0.87%)
Sep 23, 2016 10.01 10.01 9.799 9.955 209,234 +0.00(+0.00%)
Sep 22, 2016 9.793 9.995 9.793 9.955 189,713 +0.20(+2.07%)
Sep 21, 2016 9.805 9.845 9.734 9.753 119,833 +0.01(+0.12%)
Sep 20, 2016 9.822 9.955 9.735 9.741 93,068 -0.05(-0.47%)
Sep 19, 2016 9.903 9.961 9.781 9.787 224,313 -0.05(-0.47%)
Sep 16, 2016 9.799 9.903 9.712 9.833 180,820 +0.04(+0.41%)
Sep 15, 2016 9.724 9.822 9.689 9.793 109,396 +0.11(+1.13%)
Sep 14, 2016 9.753 9.799 9.683 9.683 128,865 -0.05(-0.48%)
Sep 13, 2016 9.735 9.810 9.689 9.729 155,744 -0.05(-0.53%)
Sep 12, 2016 9.649 9.909 9.591 9.781 345,180 +0.11(+1.14%)
Sep 09, 2016 9.822 9.909 9.660 9.672 311,138 -0.17(-1.76%)
Sep 08, 2016 9.897 9.972 9.833 9.845 242,640 -0.04(-0.41%)
Sep 07, 2016 9.995 10.06 9.880 9.885 240,176 -0.08(-0.81%)
Sep 06, 2016 10.11 10.13 9.949 9.966 247,149 -0.12(-1.15%)
Sep 02, 2016 10.08 10.08 10.08 10.08 146,773 +0.03(+0.35%)
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.