Skip to main content

Compass Diversified Holdings (NY: CODI )

21.58 +0.25 (+1.17%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.429 8.493 8.493 8.493 135,453 -0.01(-0.13%)
Dec 30, 2015 8.568 8.616 8.466 8.504 181,059 -0.06(-0.69%)
Dec 29, 2015 8.424 8.632 8.424 8.563 143,294 +0.10(+1.20%)
Dec 28, 2015 8.515 8.604 8.424 8.461 182,733 -0.13(-1.55%)
Dec 24, 2015 8.595 8.595 8.595 8.595 89,242 +0.01(+0.12%)
Dec 23, 2015 8.482 8.600 8.473 8.584 158,454 +0.11(+1.32%)
Dec 22, 2015 8.338 8.541 8.311 8.472 362,124 +0.19(+2.26%)
Dec 21, 2015 8.258 8.301 8.205 8.285 207,079 -0.01(-0.06%)
Dec 18, 2015 8.301 8.360 8.172 8.290 156,801 -0.06(-0.70%)
Dec 17, 2015 8.402 8.402 8.242 8.349 225,871 +0.00(+0.00%)
Dec 16, 2015 8.269 8.431 8.269 8.349 165,792 +0.16(+1.96%)
Dec 15, 2015 8.071 8.311 8.071 8.189 310,675 +0.09(+1.12%)
Dec 14, 2015 8.333 8.376 8.071 8.098 686,689 -0.28(-3.32%)
Dec 11, 2015 8.333 8.429 8.076 8.376 474,163 +0.04(+0.51%)
Dec 10, 2015 8.397 8.445 8.311 8.333 102,557 -0.04(-0.51%)
Dec 09, 2015 8.509 8.547 8.354 8.376 198,883 -0.12(-1.45%)
Dec 08, 2015 8.552 8.605 8.424 8.499 149,036 -0.09(-1.06%)
Dec 07, 2015 8.499 8.659 8.499 8.589 303,757 +0.05(+0.56%)
Dec 04, 2015 8.413 8.573 8.413 8.541 131,283 +0.11(+1.33%)
Dec 03, 2015 8.493 8.509 8.333 8.429 253,068 -0.02(-0.19%)
Dec 02, 2015 8.520 8.520 8.424 8.445 186,574 -0.09(-1.00%)
Dec 01, 2015 8.643 8.643 8.504 8.531 166,873 -0.03(-0.37%)
Nov 30, 2015 8.659 8.680 8.552 8.563 153,304 -0.11(-1.29%)
Nov 27, 2015 8.670 8.680 8.628 8.675 51,218 +0.03(+0.31%)
Nov 25, 2015 8.659 8.648 8.648 8.648 116,557 -0.02(-0.19%)
Nov 24, 2015 8.621 8.715 8.504 8.664 166,873 +0.11(+1.31%)
Nov 23, 2015 8.440 8.552 8.418 8.552 140,875 +0.10(+1.14%)
Nov 20, 2015 8.472 8.498 8.365 8.456 306,312 -0.01(-0.13%)
Nov 19, 2015 8.520 8.547 8.418 8.466 158,007 -0.05(-0.56%)
Nov 18, 2015 8.584 8.584 8.440 8.515 130,164 -0.01(-0.06%)
Nov 17, 2015 8.552 8.568 8.435 8.520 169,379 -0.02(-0.25%)
Nov 16, 2015 8.552 8.610 8.381 8.541 388,745 -0.02(-0.25%)
Nov 13, 2015 8.579 8.621 8.525 8.563 294,108 +0.00(+0.00%)
Nov 12, 2015 8.680 8.680 8.552 8.563 183,560 -0.11(-1.29%)
Nov 11, 2015 8.627 8.720 8.611 8.675 196,739 +0.08(+0.93%)
Nov 10, 2015 8.648 8.726 8.552 8.595 198,642 -0.12(-1.41%)
Nov 09, 2015 8.686 8.734 8.638 8.718 190,434 +0.07(+0.87%)
Nov 06, 2015 8.611 8.675 8.552 8.643 232,099 +0.03(+0.31%)
Nov 05, 2015 8.579 8.687 8.552 8.616 391,695 +0.01(+0.12%)
Nov 04, 2015 8.616 8.723 8.557 8.605 319,602 -0.01(-0.12%)
Nov 03, 2015 8.659 8.664 8.584 8.616 239,785 -0.05(-0.56%)
Nov 02, 2015 8.793 8.819 8.616 8.664 382,505 -0.13(-1.46%)
Oct 30, 2015 8.921 8.931 8.723 8.793 214,120 -0.11(-1.20%)
Oct 29, 2015 8.948 8.990 8.814 8.899 167,889 +0.01(+0.12%)
Oct 28, 2015 8.878 8.889 8.760 8.889 308,977 +0.01(+0.12%)
Oct 27, 2015 8.771 9.033 8.771 8.878 248,827 -0.05(-0.54%)
Oct 26, 2015 8.846 8.926 8.814 8.926 152,232 +0.11(+1.21%)
Oct 23, 2015 8.873 8.961 8.760 8.819 120,437 -0.05(-0.54%)
Oct 22, 2015 8.835 8.894 8.766 8.867 113,120 +0.11(+1.22%)
Oct 21, 2015 8.857 8.907 8.744 8.760 155,957 -0.09(-1.03%)
Oct 20, 2015 8.948 8.948 8.819 8.851 219,687 -0.03(-0.30%)
Oct 19, 2015 8.852 8.930 8.836 8.878 240,438 +0.02(+0.18%)
Oct 16, 2015 8.951 8.967 8.826 8.862 195,133 -0.09(-1.05%)
Oct 15, 2015 8.836 8.957 8.779 8.957 165,870 +0.18(+2.03%)
Oct 14, 2015 8.915 8.915 8.747 8.779 103,343 -0.09(-1.00%)
Oct 13, 2015 8.925 8.993 8.841 8.868 105,529 -0.12(-1.28%)
Oct 12, 2015 8.915 9.025 8.841 8.983 642,401 +0.10(+1.18%)
Oct 09, 2015 8.815 8.904 8.763 8.878 268,881 +0.09(+1.07%)
Oct 08, 2015 8.596 8.789 8.580 8.784 352,916 +0.19(+2.19%)
Oct 07, 2015 8.496 8.632 8.470 8.596 223,143 +0.10(+1.23%)
Oct 06, 2015 8.381 8.517 8.376 8.491 345,725 +0.09(+1.12%)
Oct 05, 2015 8.350 8.465 8.350 8.397 199,321 +0.05(+0.56%)
Oct 02, 2015 8.371 8.423 8.282 8.350 175,221 -0.02(-0.25%)
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.