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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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, 2019 10.94 11.25 10.76 11.11 352,446 -0.16(-1.44%)
Feb 27, 2019 11.29 11.35 11.12 11.27 185,129 +0.03(+0.25%)
Feb 26, 2019 11.36 11.39 11.15 11.24 222,355 -0.13(-1.12%)
Feb 25, 2019 11.50 11.55 11.37 11.37 234,167 -0.13(-1.17%)
Feb 22, 2019 11.47 11.53 11.42 11.51 264,926 +0.04(+0.37%)
Feb 21, 2019 11.43 11.51 11.30 11.46 199,633 +0.09(+0.81%)
Feb 20, 2019 11.61 11.62 11.12 11.37 653,524 +0.30(+2.74%)
Feb 19, 2019 11.16 11.16 11.00 11.07 263,418 -0.11(-0.95%)
Feb 15, 2019 11.22 11.22 11.12 11.17 174,964 +0.01(+0.13%)
Feb 14, 2019 11.16 11.21 11.12 11.16 201,244 +0.01(+0.13%)
Feb 13, 2019 11.22 11.22 11.08 11.15 404,239 +0.16(+1.41%)
Feb 12, 2019 10.93 11.17 10.89 10.99 398,097 +0.13(+1.17%)
Feb 11, 2019 10.92 10.92 10.82 10.86 252,694 -0.04(-0.32%)
Feb 08, 2019 10.87 10.92 10.83 10.90 148,896 +0.02(+0.19%)
Feb 07, 2019 10.89 10.93 10.83 10.88 173,080 -0.02(-0.19%)
Feb 06, 2019 10.90 10.93 10.80 10.90 258,094 +0.11(+0.98%)
Feb 05, 2019 10.68 10.79 10.66 10.79 115,683 +0.13(+1.26%)
Feb 04, 2019 10.62 10.69 10.60 10.66 228,764 -0.01(-0.13%)
Feb 01, 2019 10.68 10.79 10.61 10.67 207,549 -0.01(-0.07%)
Jan 31, 2019 10.51 10.68 10.45 10.68 337,845 +0.23(+2.16%)
Jan 30, 2019 10.31 10.46 10.24 10.45 150,543 +0.12(+1.16%)
Jan 29, 2019 10.36 10.40 10.31 10.33 130,546 -0.01(-0.07%)
Jan 28, 2019 10.29 10.39 10.17 10.34 174,475 +0.02(+0.21%)
Jan 25, 2019 10.19 10.36 10.08 10.32 294,535 +0.30(+2.96%)
Jan 24, 2019 9.981 10.23 9.967 10.02 300,981 +0.11(+1.07%)
Jan 23, 2019 9.917 10.12 9.875 9.917 192,319 +0.06(+0.57%)
Jan 22, 2019 10.09 10.18 9.706 9.861 621,406 -0.25(-2.44%)
Jan 18, 2019 10.11 10.31 10.10 10.11 272,576 -0.03(-0.28%)
Jan 17, 2019 10.06 10.15 10.02 10.14 483,060 +0.06(+0.63%)
Jan 16, 2019 10.32 10.35 10.03 10.07 469,892 -0.25(-2.46%)
Jan 15, 2019 10.33 10.35 10.23 10.33 685,262 +0.04(+0.40%)
Jan 14, 2019 10.33 10.38 10.20 10.29 287,922 +0.02(+0.20%)
Jan 11, 2019 10.10 10.35 10.10 10.26 401,942 +0.06(+0.54%)
Jan 10, 2019 10.13 10.40 10.13 10.21 569,145 -0.01(-0.13%)
Jan 09, 2019 10.26 10.33 10.13 10.22 451,646 +0.00(+0.00%)
Jan 08, 2019 10.13 10.48 10.11 10.22 815,457 +0.28(+2.84%)
Jan 07, 2019 9.548 9.975 9.472 9.941 665,792 +0.44(+4.64%)
Jan 04, 2019 9.218 9.555 9.218 9.500 427,634 +0.45(+4.95%)
Jan 03, 2019 8.797 9.293 8.790 9.052 386,433 +0.21(+2.34%)
Jan 02, 2019 8.529 8.866 8.398 8.846 307,454 +0.27(+3.13%)
Dec 31, 2018 8.742 8.846 8.487 8.577 590,502 -0.16(-1.81%)
Dec 28, 2018 8.666 8.880 8.660 8.735 573,228 +0.08(+0.88%)
Dec 27, 2018 8.715 8.797 8.474 8.660 418,304 -0.06(-0.71%)
Dec 26, 2018 8.108 8.749 8.108 8.722 651,104 +0.68(+8.39%)
Dec 24, 2018 8.315 8.536 7.991 8.046 601,679 -0.49(-5.73%)
Dec 21, 2018 8.715 8.811 8.494 8.536 727,385 -0.21(-2.44%)
Dec 20, 2018 9.252 9.259 8.708 8.749 676,812 -0.53(-5.72%)
Dec 19, 2018 9.300 9.555 9.162 9.280 350,011 -0.01(-0.15%)
Dec 18, 2018 9.286 9.335 9.128 9.293 532,939 +0.14(+1.50%)
Dec 17, 2018 9.335 9.404 9.073 9.156 654,708 -0.21(-2.21%)
Dec 14, 2018 9.472 9.596 9.307 9.362 538,245 -0.14(-1.52%)
Dec 13, 2018 9.714 9.741 9.335 9.507 713,613 -0.15(-1.57%)
Dec 12, 2018 9.920 9.923 9.658 9.658 429,909 -0.09(-0.92%)
Dec 11, 2018 10.06 10.11 9.714 9.748 347,323 -0.22(-2.21%)
Dec 10, 2018 9.913 10.16 9.817 9.968 413,519 -0.01(-0.14%)
Dec 07, 2018 10.18 10.18 9.886 9.982 560,744 -0.14(-1.43%)
Dec 06, 2018 10.30 10.32 9.865 10.13 438,227 -0.19(-1.87%)
Dec 04, 2018 10.57 10.58 10.31 10.32 214,398 -0.25(-2.41%)
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.