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 (%)
Oct 31, 2013 8.934 9.022 8.864 8.901 378,490 -0.01(-0.10%)
Oct 30, 2013 8.938 8.946 8.841 8.910 331,343 +0.00(+0.05%)
Oct 29, 2013 8.883 8.938 8.818 8.906 238,261 +0.08(+0.95%)
Oct 28, 2013 8.864 8.901 8.785 8.822 222,247 -0.06(-0.73%)
Oct 25, 2013 8.915 9.031 8.836 8.887 313,286 +0.02(+0.26%)
Oct 24, 2013 8.906 8.914 8.781 8.864 432,760 -0.04(-0.47%)
Oct 23, 2013 8.781 8.910 8.706 8.906 476,245 +0.05(+0.52%)
Oct 22, 2013 8.623 8.883 8.416 8.859 687,370 +0.27(+3.13%)
Oct 21, 2013 8.586 8.683 8.474 8.590 702,428 -0.04(-0.43%)
Oct 18, 2013 8.495 8.650 8.437 8.627 587,069 +0.20(+2.32%)
Oct 17, 2013 8.354 8.536 8.354 8.432 450,144 +0.07(+0.87%)
Oct 16, 2013 8.300 8.372 8.286 8.359 258,534 +0.10(+1.21%)
Oct 15, 2013 8.236 8.300 8.209 8.259 188,896 +0.03(+0.33%)
Oct 14, 2013 8.154 8.236 8.026 8.231 179,744 +0.07(+0.89%)
Oct 11, 2013 8.140 8.213 8.104 8.158 225,308 +0.03(+0.39%)
Oct 10, 2013 8.031 8.158 7.954 8.127 175,583 +0.20(+2.47%)
Oct 09, 2013 7.944 8.022 7.726 7.931 235,491 -0.02(-0.29%)
Oct 08, 2013 7.995 8.036 7.954 7.954 185,678 -0.04(-0.51%)
Oct 07, 2013 7.958 8.025 7.958 7.995 127,153 +0.02(+0.23%)
Oct 04, 2013 7.967 8.012 7.958 7.976 155,881 +0.01(+0.11%)
Oct 03, 2013 7.985 8.013 7.944 7.967 162,646 -0.04(-0.46%)
Oct 02, 2013 8.081 8.108 7.990 8.004 183,442 -0.10(-1.29%)
Oct 01, 2013 8.131 8.140 8.058 8.108 138,737 -0.03(-0.34%)
Sep 27, 2013 8.104 8.145 8.067 8.136 153,265 +0.01(+0.17%)
Sep 26, 2013 8.168 8.177 8.086 8.122 119,573 -0.06(-0.72%)
Sep 25, 2013 8.122 8.190 8.122 8.181 180,040 +0.05(+0.67%)
Sep 24, 2013 8.127 8.168 8.086 8.127 134,199 -0.02(-0.22%)
Sep 23, 2013 8.099 8.163 8.081 8.145 171,406 +0.06(+0.73%)
Sep 20, 2013 8.127 8.163 8.086 8.086 447,530 -0.04(-0.50%)
Sep 19, 2013 8.195 8.195 8.081 8.127 216,118 -0.02(-0.28%)
Sep 18, 2013 8.108 8.190 8.081 8.149 180,356 +0.02(+0.22%)
Sep 17, 2013 8.113 8.177 8.076 8.131 141,336 +0.04(+0.51%)
Sep 16, 2013 8.142 8.177 8.067 8.090 208,542 -0.04(-0.50%)
Sep 13, 2013 8.036 8.149 8.036 8.131 167,237 +0.09(+1.13%)
Sep 12, 2013 8.063 8.104 8.008 8.040 267,529 +0.01(+0.17%)
Sep 11, 2013 8.067 8.104 8.008 8.026 260,386 -0.07(-0.84%)
Sep 10, 2013 8.113 8.136 8.058 8.095 216,401 +0.00(+0.06%)
Sep 09, 2013 8.058 8.108 8.036 8.090 214,448 +0.04(+0.45%)
Sep 06, 2013 8.017 8.108 8.004 8.054 224,991 +0.02(+0.23%)
Sep 05, 2013 8.013 8.063 7.995 8.036 182,028 +0.02(+0.28%)
Sep 04, 2013 7.972 8.036 7.967 8.013 429,870 +0.04(+0.51%)
Sep 03, 2013 7.940 7.999 7.890 7.972 166,145 +0.10(+1.33%)
Aug 30, 2013 7.913 7.990 7.863 7.867 157,607 -0.07(-0.86%)
Aug 29, 2013 7.890 7.972 7.858 7.935 123,944 +0.06(+0.75%)
Aug 28, 2013 7.844 7.929 7.844 7.876 110,571 +0.02(+0.29%)
Aug 27, 2013 7.908 7.940 7.853 7.853 125,912 -0.07(-0.86%)
Aug 26, 2013 7.890 7.963 7.890 7.922 128,466 +0.02(+0.23%)
Aug 23, 2013 7.922 7.922 7.844 7.903 170,975 -0.03(-0.34%)
Aug 22, 2013 7.853 7.968 7.853 7.931 203,226 +0.07(+0.93%)
Aug 21, 2013 7.881 7.922 7.790 7.858 237,316 -0.02(-0.23%)
Aug 20, 2013 7.730 7.917 7.717 7.876 335,607 +0.13(+1.70%)
Aug 19, 2013 7.899 7.913 7.703 7.744 483,401 -0.18(-2.30%)
Aug 16, 2013 7.967 7.985 7.885 7.926 478,681 -0.06(-0.80%)
Aug 15, 2013 8.036 8.072 7.972 7.990 321,583 -0.09(-1.07%)
Aug 14, 2013 8.017 8.126 7.995 8.076 407,830 +0.04(+0.45%)
Aug 13, 2013 8.172 8.195 8.017 8.040 608,692 -0.16(-2.00%)
Aug 12, 2013 8.240 8.263 8.172 8.204 353,937 -0.06(-0.72%)
Aug 09, 2013 8.222 8.368 8.195 8.263 396,242 +0.04(+0.50%)
Aug 08, 2013 8.245 8.309 8.158 8.222 440,242 -0.02(-0.22%)
Aug 07, 2013 8.127 8.263 8.127 8.240 247,879 +0.07(+0.89%)
Aug 06, 2013 8.240 8.279 8.168 8.168 395,554 -0.07(-0.88%)
Aug 05, 2013 8.218 8.263 8.204 8.240 182,390 +0.04(+0.44%)
Aug 02, 2013 8.254 8.304 8.190 8.204 341,349 -0.02(-0.28%)
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.