Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.411 8.477 8.339 8.457 249,632 +0.07(+0.86%)
Feb 26, 2015 8.436 8.503 8.339 8.385 150,644 -0.06(-0.73%)
Feb 25, 2015 8.539 8.554 8.354 8.446 177,158 -0.09(-1.08%)
Feb 24, 2015 8.544 8.554 8.462 8.539 231,889 +0.00(+0.00%)
Feb 23, 2015 8.426 8.539 8.366 8.539 243,236 +0.10(+1.22%)
Feb 20, 2015 8.446 8.446 8.329 8.436 252,664 -0.01(-0.12%)
Feb 19, 2015 8.472 8.472 8.349 8.446 233,842 +0.06(+0.67%)
Feb 18, 2015 8.390 8.468 8.339 8.390 173,115 -0.07(-0.79%)
Feb 17, 2015 8.518 8.551 8.375 8.457 284,257 -0.06(-0.66%)
Feb 13, 2015 8.436 8.513 8.513 8.513 279,205 +0.02(+0.18%)
Feb 12, 2015 8.282 8.559 8.282 8.498 258,067 +0.13(+1.53%)
Feb 11, 2015 8.364 8.441 8.226 8.370 397,370 -0.01(-0.12%)
Feb 10, 2015 8.441 8.441 8.282 8.380 241,804 +0.00(+0.00%)
Feb 09, 2015 8.493 8.493 8.354 8.380 225,905 -0.11(-1.33%)
Feb 06, 2015 8.523 8.559 8.462 8.493 244,768 -0.06(-0.72%)
Feb 05, 2015 8.590 8.590 8.472 8.554 203,254 +0.04(+0.48%)
Feb 04, 2015 8.636 8.636 8.441 8.513 189,448 -0.15(-1.77%)
Feb 03, 2015 8.457 8.667 8.457 8.667 794,453 +0.19(+2.30%)
Feb 02, 2015 8.308 8.539 8.282 8.472 323,676 +0.17(+2.04%)
Jan 30, 2015 8.329 8.339 8.282 8.303 255,849 -0.05(-0.55%)
Jan 29, 2015 8.457 8.542 8.313 8.349 365,560 -0.02(-0.24%)
Jan 28, 2015 8.472 8.498 8.303 8.370 251,755 -0.09(-1.03%)
Jan 27, 2015 8.477 8.513 8.436 8.457 216,918 -0.06(-0.72%)
Jan 26, 2015 8.539 8.553 8.416 8.518 250,914 +0.10(+1.22%)
Jan 23, 2015 8.534 8.575 8.364 8.416 219,173 -0.16(-1.85%)
Jan 22, 2015 8.400 8.636 8.370 8.575 398,078 +0.15(+1.76%)
Jan 21, 2015 8.390 8.446 8.272 8.426 363,034 +0.06(+0.74%)
Jan 20, 2015 8.446 8.446 8.210 8.364 432,459 +0.02(+0.18%)
Jan 16, 2015 8.349 8.444 8.274 8.349 387,860 -0.03(-0.30%)
Jan 15, 2015 8.489 8.509 8.374 8.374 348,189 -0.09(-1.07%)
Jan 14, 2015 8.389 8.499 8.374 8.464 369,515 -0.03(-0.30%)
Jan 13, 2015 8.560 8.575 8.449 8.489 462,012 -0.04(-0.41%)
Jan 12, 2015 8.479 8.525 8.356 8.525 398,511 +0.04(+0.47%)
Jan 09, 2015 8.399 8.514 8.349 8.484 311,694 +0.09(+1.08%)
Jan 08, 2015 8.319 8.434 8.289 8.394 363,616 +0.14(+1.70%)
Jan 07, 2015 8.219 8.334 8.218 8.254 563,677 +0.09(+1.11%)
Jan 06, 2015 8.138 8.214 8.038 8.163 950,301 +0.07(+0.80%)
Jan 05, 2015 8.078 8.174 8.073 8.098 458,562 -0.05(-0.55%)
Jan 02, 2015 8.163 8.219 8.048 8.143 277,353 -0.01(-0.06%)
Dec 31, 2014 8.093 8.148 8.148 8.148 575,538 -0.01(-0.06%)
Dec 30, 2014 8.113 8.199 8.048 8.153 633,397 +0.00(+0.00%)
Dec 29, 2014 8.128 8.189 8.043 8.153 624,358 +0.03(+0.31%)
Dec 26, 2014 8.023 8.143 8.023 8.128 440,030 +0.11(+1.38%)
Dec 24, 2014 7.998 8.018 8.018 8.018 483,803 -0.06(-0.68%)
Dec 23, 2014 8.093 8.126 8.008 8.073 613,587 +0.00(+0.00%)
Dec 22, 2014 8.194 8.264 7.993 8.073 959,813 -0.13(-1.53%)
Dec 19, 2014 7.898 8.199 7.873 8.199 667,304 +0.23(+2.89%)
Dec 18, 2014 8.199 8.259 7.893 7.968 1,199,414 -0.13(-1.55%)
Dec 17, 2014 8.038 8.103 7.697 8.093 964,929 +0.06(+0.69%)
Dec 16, 2014 8.148 8.163 8.038 8.038 674,409 -0.15(-1.78%)
Dec 15, 2014 8.174 8.234 8.148 8.184 419,969 +0.02(+0.18%)
Dec 12, 2014 8.454 8.600 8.153 8.169 693,149 -0.36(-4.18%)
Dec 11, 2014 8.509 8.625 8.499 8.525 582,833 -0.01(-0.12%)
Dec 10, 2014 8.565 8.645 8.479 8.535 668,580 -0.06(-0.70%)
Dec 09, 2014 8.565 8.640 8.525 8.595 333,359 -0.03(-0.29%)
Dec 08, 2014 8.650 8.670 8.530 8.620 490,711 -0.08(-0.92%)
Dec 05, 2014 8.685 8.745 8.625 8.700 533,883 +0.05(+0.58%)
Dec 04, 2014 8.605 8.660 8.575 8.650 362,988 +0.00(+0.00%)
Dec 03, 2014 8.810 8.810 8.605 8.650 612,490 -0.09(-0.98%)
Dec 02, 2014 8.675 8.770 8.645 8.735 682,242 +0.05(+0.52%)
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.