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

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 29, 2015 8.404 8.481 8.321 8.455 393,813 +0.01(+0.12%)
May 28, 2015 8.559 8.616 8.440 8.445 208,869 -0.15(-1.75%)
May 27, 2015 8.523 8.631 8.409 8.595 200,724 +0.14(+1.71%)
May 26, 2015 8.476 8.538 8.430 8.450 127,938 -0.07(-0.85%)
May 22, 2015 8.647 8.523 8.523 8.523 196,728 -0.13(-1.50%)
May 21, 2015 8.714 8.740 8.605 8.652 216,410 -0.05(-0.59%)
May 20, 2015 8.549 8.709 8.544 8.704 282,950 +0.18(+2.13%)
May 19, 2015 8.476 8.549 8.406 8.523 272,093 +0.03(+0.37%)
May 18, 2015 8.502 8.590 8.471 8.492 212,445 -0.01(-0.12%)
May 15, 2015 8.569 8.600 8.450 8.502 231,941 -0.09(-1.08%)
May 14, 2015 8.616 8.616 8.538 8.595 278,449 -0.02(-0.24%)
May 13, 2015 8.285 8.616 8.269 8.616 474,555 +0.33(+4.00%)
May 12, 2015 8.419 8.419 8.279 8.285 356,000 -0.16(-1.90%)
May 11, 2015 8.419 8.517 8.409 8.445 283,564 +0.04(+0.49%)
May 08, 2015 8.600 8.605 8.388 8.404 415,561 -0.18(-2.11%)
May 07, 2015 8.383 8.590 8.228 8.585 798,509 -0.06(-0.72%)
May 06, 2015 8.745 8.745 8.595 8.647 278,793 -0.08(-0.95%)
May 05, 2015 8.838 8.864 8.693 8.730 192,617 -0.10(-1.17%)
May 04, 2015 8.699 8.890 8.616 8.833 1,425,797 +0.18(+2.03%)
May 01, 2015 8.885 8.952 8.621 8.657 671,868 -0.25(-2.85%)
Apr 30, 2015 8.978 8.978 8.880 8.911 186,393 -0.03(-0.35%)
Apr 29, 2015 9.025 9.025 8.931 8.942 296,518 -0.06(-0.69%)
Apr 28, 2015 8.947 9.004 8.916 9.004 250,352 +0.06(+0.69%)
Apr 27, 2015 8.999 9.004 8.880 8.942 380,432 -0.05(-0.52%)
Apr 24, 2015 9.045 9.056 8.942 8.988 365,910 +0.02(+0.23%)
Apr 23, 2015 8.864 8.978 8.797 8.968 343,694 +0.11(+1.23%)
Apr 22, 2015 8.890 8.916 8.859 8.859 160,016 -0.02(-0.23%)
Apr 21, 2015 8.906 8.951 8.859 8.880 168,221 -0.06(-0.69%)
Apr 20, 2015 8.880 8.963 8.854 8.942 273,523 +0.09(+0.99%)
Apr 17, 2015 8.844 8.884 8.823 8.854 553,596 -0.02(-0.17%)
Apr 16, 2015 8.854 8.874 8.823 8.869 254,399 +0.02(+0.17%)
Apr 15, 2015 8.869 8.869 8.818 8.854 346,583 -0.02(-0.17%)
Apr 14, 2015 8.666 8.869 8.616 8.869 434,122 +0.25(+2.88%)
Apr 13, 2015 8.742 8.783 8.621 8.621 383,565 -0.06(-0.70%)
Apr 10, 2015 8.692 8.717 8.636 8.682 256,423 +0.02(+0.18%)
Apr 09, 2015 8.626 8.687 8.570 8.666 282,706 +0.05(+0.59%)
Apr 08, 2015 8.616 8.638 8.585 8.616 145,048 +0.01(+0.06%)
Apr 07, 2015 8.575 8.732 8.575 8.611 170,435 +0.02(+0.18%)
Apr 06, 2015 8.545 8.636 8.519 8.595 221,956 +0.05(+0.59%)
Apr 02, 2015 8.524 8.545 8.545 8.545 206,589 -0.02(-0.18%)
Apr 01, 2015 8.651 8.651 8.504 8.560 186,141 -0.11(-1.23%)
Mar 31, 2015 8.676 8.692 8.600 8.666 292,930 -0.03(-0.29%)
Mar 30, 2015 8.692 8.727 8.616 8.692 262,577 +0.00(+0.00%)
Mar 27, 2015 8.661 8.737 8.616 8.692 218,712 +0.00(+0.00%)
Mar 26, 2015 8.611 8.692 8.555 8.692 218,120 +0.01(+0.06%)
Mar 25, 2015 8.641 8.692 8.585 8.687 321,160 +0.00(+0.00%)
Mar 24, 2015 8.585 8.687 8.585 8.687 300,914 +0.05(+0.59%)
Mar 23, 2015 8.504 8.661 8.504 8.636 301,058 +0.05(+0.59%)
Mar 20, 2015 8.453 8.590 8.423 8.585 193,527 +0.14(+1.62%)
Mar 19, 2015 8.535 8.560 8.408 8.448 128,166 -0.12(-1.36%)
Mar 18, 2015 8.499 8.611 8.438 8.565 269,933 +0.03(+0.30%)
Mar 17, 2015 8.570 8.575 8.453 8.540 301,028 -0.04(-0.47%)
Mar 16, 2015 8.489 8.580 8.443 8.580 371,774 +0.09(+1.07%)
Mar 13, 2015 8.509 8.509 8.266 8.489 286,960 -0.06(-0.71%)
Mar 12, 2015 8.210 8.560 8.210 8.550 292,232 +0.36(+4.46%)
Mar 11, 2015 8.312 8.312 8.114 8.185 699,257 -0.10(-1.16%)
Mar 10, 2015 8.236 8.332 8.236 8.281 245,697 +0.02(+0.18%)
Mar 09, 2015 8.347 8.372 8.236 8.266 281,551 -0.06(-0.67%)
Mar 06, 2015 8.337 8.423 8.236 8.322 217,984 -0.05(-0.61%)
Mar 05, 2015 8.393 8.448 8.286 8.372 281,699 -0.03(-0.36%)
Mar 04, 2015 8.322 8.565 8.469 8.403 403,546 -0.07(-0.78%)
Mar 03, 2015 8.570 8.585 8.380 8.469 383,565 -0.09(-1.07%)
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.