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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2014 8.872 8.882 8.741 8.760 236,993 -0.12(-1.37%)
Feb 27, 2014 8.676 8.882 8.573 8.882 234,544 +0.21(+2.37%)
Feb 26, 2014 8.573 8.690 8.512 8.676 224,295 +0.10(+1.20%)
Feb 25, 2014 8.615 8.615 8.508 8.573 186,811 -0.04(-0.49%)
Feb 24, 2014 8.672 8.718 8.582 8.615 170,674 -0.03(-0.38%)
Feb 21, 2014 8.713 8.741 8.577 8.648 142,641 -0.03(-0.38%)
Feb 20, 2014 8.615 8.723 8.573 8.681 106,460 +0.10(+1.20%)
Feb 19, 2014 8.648 8.681 8.573 8.578 136,698 -0.09(-1.02%)
Feb 18, 2014 8.596 8.732 8.536 8.667 124,462 +0.04(+0.49%)
Feb 14, 2014 8.517 8.624 8.624 8.624 109,316 +0.11(+1.32%)
Feb 13, 2014 8.452 8.517 8.419 8.512 191,078 +0.04(+0.44%)
Feb 12, 2014 8.302 8.559 8.269 8.475 156,962 +0.21(+2.55%)
Feb 11, 2014 8.265 8.409 8.211 8.265 309,380 +0.00(+0.00%)
Feb 10, 2014 8.265 8.423 8.208 8.265 279,513 +0.02(+0.28%)
Feb 07, 2014 8.246 8.353 8.190 8.241 239,077 +0.07(+0.80%)
Feb 06, 2014 8.120 8.274 8.120 8.176 224,676 +0.03(+0.40%)
Feb 05, 2014 8.180 8.222 8.067 8.143 237,248 -0.01(-0.17%)
Feb 04, 2014 8.236 8.293 8.068 8.157 453,391 -0.02(-0.23%)
Feb 03, 2014 8.353 8.409 8.064 8.176 518,426 -0.22(-2.56%)
Jan 31, 2014 8.353 8.428 8.236 8.391 320,609 -0.02(-0.22%)
Jan 30, 2014 8.260 8.423 8.213 8.409 357,995 +0.24(+2.98%)
Jan 29, 2014 8.489 8.508 8.064 8.166 865,038 -0.34(-4.01%)
Jan 28, 2014 8.503 8.540 8.433 8.508 244,412 +0.07(+0.83%)
Jan 27, 2014 8.657 8.695 8.433 8.437 433,153 -0.26(-3.01%)
Jan 24, 2014 8.788 8.825 8.550 8.699 472,909 -0.17(-1.90%)
Jan 23, 2014 8.970 9.017 8.769 8.868 258,666 -0.09(-0.99%)
Jan 22, 2014 8.998 9.066 8.933 8.956 281,073 -0.08(-0.93%)
Jan 21, 2014 9.083 9.111 8.976 9.040 318,403 +0.00(+0.05%)
Jan 17, 2014 8.990 9.036 9.036 9.036 353,014 +0.06(+0.66%)
Jan 16, 2014 8.889 9.027 8.846 8.976 367,139 +0.12(+1.35%)
Jan 15, 2014 8.820 8.875 8.806 8.857 302,851 +0.04(+0.42%)
Jan 14, 2014 8.829 8.912 8.788 8.820 288,790 +0.03(+0.37%)
Jan 13, 2014 8.848 8.866 8.765 8.788 415,415 -0.02(-0.26%)
Jan 10, 2014 8.875 8.967 8.788 8.811 333,649 -0.02(-0.26%)
Jan 09, 2014 8.834 8.894 8.761 8.834 283,316 +0.03(+0.36%)
Jan 08, 2014 8.939 8.972 8.802 8.802 260,616 -0.14(-1.54%)
Jan 07, 2014 8.921 9.013 8.903 8.939 227,546 +0.06(+0.72%)
Jan 06, 2014 8.875 8.939 8.830 8.875 197,782 +0.00(+0.05%)
Jan 03, 2014 8.811 8.894 8.719 8.871 289,062 +0.05(+0.57%)
Jan 02, 2014 8.962 8.962 8.788 8.820 334,891 -0.19(-2.09%)
Dec 31, 2013 8.774 9.008 9.008 9.008 321,635 +0.30(+3.42%)
Dec 30, 2013 8.917 8.962 8.710 8.710 336,242 -0.16(-1.81%)
Dec 27, 2013 8.646 8.907 8.646 8.871 287,022 +0.27(+3.09%)
Dec 26, 2013 8.641 8.664 8.582 8.604 180,266 +0.01(+0.16%)
Dec 24, 2013 8.540 8.637 8.526 8.591 77,327 +0.02(+0.27%)
Dec 23, 2013 8.582 8.664 8.548 8.568 329,123 -0.01(-0.16%)
Dec 20, 2013 8.600 8.686 8.531 8.582 263,621 +0.00(+0.05%)
Dec 19, 2013 8.641 8.646 8.577 8.577 142,498 -0.07(-0.80%)
Dec 18, 2013 8.604 8.696 8.591 8.646 171,166 +0.03(+0.37%)
Dec 17, 2013 8.696 8.696 8.604 8.614 171,236 -0.04(-0.48%)
Dec 16, 2013 8.696 8.710 8.614 8.655 145,934 +0.01(+0.16%)
Dec 13, 2013 8.572 8.705 8.540 8.641 225,434 +0.06(+0.75%)
Dec 12, 2013 8.586 8.632 8.554 8.577 142,400 -0.03(-0.32%)
Dec 11, 2013 8.705 8.728 8.508 8.604 195,674 -0.13(-1.52%)
Dec 10, 2013 8.641 8.747 8.540 8.738 261,156 +0.10(+1.17%)
Dec 09, 2013 8.825 8.825 8.570 8.637 205,690 -0.15(-1.72%)
Dec 06, 2013 8.760 8.811 8.719 8.788 136,483 +0.07(+0.79%)
Dec 05, 2013 8.779 8.811 8.673 8.719 86,455 -0.05(-0.58%)
Dec 04, 2013 8.719 8.825 8.641 8.770 142,879 +0.02(+0.21%)
Dec 03, 2013 8.705 8.774 8.705 8.751 145,921 -0.01(-0.16%)
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.