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: 6:30 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 (%)
Dec 31, 2014 8.003 8.057 8.057 8.057 582,037 -0.00(-0.06%)
Dec 30, 2014 8.023 8.107 7.958 8.062 640,550 +0.00(+0.00%)
Dec 29, 2014 8.038 8.097 7.953 8.062 631,408 +0.02(+0.31%)
Dec 26, 2014 7.934 8.053 7.934 8.038 444,998 +0.11(+1.38%)
Dec 24, 2014 7.909 7.929 7.929 7.929 489,266 -0.05(-0.68%)
Dec 23, 2014 8.003 8.036 7.919 7.983 620,515 +0.00(+0.00%)
Dec 22, 2014 8.102 8.172 7.904 7.983 970,651 -0.12(-1.53%)
Dec 19, 2014 7.810 8.107 7.785 8.107 674,839 +0.23(+2.89%)
Dec 18, 2014 8.107 8.167 7.805 7.879 1,212,957 -0.12(-1.55%)
Dec 17, 2014 7.948 8.013 7.611 8.003 975,824 +0.05(+0.69%)
Dec 16, 2014 8.057 8.072 7.948 7.948 682,024 -0.14(-1.78%)
Dec 15, 2014 8.082 8.142 8.057 8.092 424,712 +0.01(+0.18%)
Dec 12, 2014 8.360 8.504 8.062 8.077 700,976 -0.35(-4.18%)
Dec 11, 2014 8.414 8.529 8.405 8.429 589,415 -0.01(-0.12%)
Dec 10, 2014 8.469 8.548 8.385 8.439 676,129 -0.06(-0.70%)
Dec 09, 2014 8.469 8.543 8.429 8.499 337,124 -0.02(-0.29%)
Dec 08, 2014 8.553 8.573 8.434 8.524 496,252 -0.08(-0.92%)
Dec 05, 2014 8.588 8.648 8.529 8.603 539,911 +0.05(+0.58%)
Dec 04, 2014 8.509 8.563 8.479 8.553 367,087 +0.00(+0.00%)
Dec 03, 2014 8.712 8.712 8.509 8.553 619,406 -0.08(-0.98%)
Dec 02, 2014 8.578 8.672 8.548 8.638 689,946 +0.04(+0.52%)
Dec 01, 2014 8.603 8.603 8.405 8.593 507,429 -0.01(-0.12%)
Nov 28, 2014 8.603 8.616 8.504 8.603 559,010 +0.03(+0.35%)
Nov 26, 2014 8.489 8.573 8.573 8.573 826,066 +0.08(+0.93%)
Nov 25, 2014 8.335 8.548 8.335 8.494 725,199 -0.01(-0.17%)
Nov 24, 2014 8.429 8.524 8.385 8.509 542,503 +0.08(+0.94%)
Nov 21, 2014 8.330 8.444 8.246 8.429 829,672 +0.10(+1.25%)
Nov 20, 2014 8.191 8.365 8.191 8.325 653,852 +0.07(+0.84%)
Nov 19, 2014 8.365 8.449 8.251 8.256 742,483 -0.16(-1.94%)
Nov 18, 2014 8.226 8.419 7.973 8.419 1,991,561 +0.07(+0.89%)
Nov 17, 2014 8.355 8.429 8.335 8.345 752,099 -0.08(-1.00%)
Nov 14, 2014 8.439 8.454 8.320 8.429 1,118,307 -0.03(-0.35%)
Nov 13, 2014 8.454 8.524 8.434 8.459 907,863 -0.05(-0.64%)
Nov 12, 2014 8.519 8.533 8.405 8.514 1,505,323 +0.00(+0.06%)
Nov 11, 2014 8.365 8.509 8.281 8.509 7,874,009 -0.57(-6.23%)
Nov 10, 2014 9.094 9.114 8.985 9.074 169,012 +0.01(+0.11%)
Nov 07, 2014 9.049 9.119 8.995 9.064 85,111 -0.01(-0.11%)
Nov 06, 2014 8.886 9.160 8.886 9.074 128,128 -0.00(-0.05%)
Nov 05, 2014 9.148 9.148 9.000 9.079 121,259 -0.06(-0.70%)
Nov 04, 2014 9.094 9.148 9.054 9.143 131,880 +0.07(+0.77%)
Nov 03, 2014 9.133 9.215 9.069 9.074 107,073 -0.07(-0.81%)
Oct 31, 2014 9.059 9.173 8.980 9.148 252,097 +0.12(+1.37%)
Oct 30, 2014 9.009 9.094 8.910 9.024 184,257 +0.06(+0.72%)
Oct 29, 2014 8.801 8.975 8.801 8.960 151,327 +0.14(+1.57%)
Oct 28, 2014 8.826 8.871 8.786 8.821 107,848 +0.02(+0.28%)
Oct 27, 2014 8.826 8.801 8.801 8.796 172,858 -0.00(-0.06%)
Oct 24, 2014 8.881 8.886 8.771 8.801 131,085 -0.05(-0.56%)
Oct 23, 2014 8.925 8.960 8.842 8.851 245,286 -0.06(-0.72%)
Oct 22, 2014 9.014 9.019 8.881 8.915 270,345 -0.09(-1.05%)
Oct 21, 2014 8.905 9.029 8.846 9.009 222,699 +0.10(+1.17%)
Oct 20, 2014 8.706 8.925 8.696 8.905 272,134 +0.21(+2.40%)
Oct 17, 2014 8.750 8.831 8.672 8.696 238,234 +0.02(+0.28%)
Oct 16, 2014 8.371 8.707 8.341 8.672 178,969 +0.26(+3.12%)
Oct 15, 2014 8.507 8.589 8.288 8.410 593,722 -0.13(-1.48%)
Oct 14, 2014 8.497 8.633 8.434 8.536 311,316 -0.04(-0.51%)
Oct 13, 2014 8.730 8.745 8.521 8.580 338,633 -0.12(-1.40%)
Oct 10, 2014 8.653 8.735 8.594 8.701 252,065 +0.10(+1.13%)
Oct 09, 2014 8.580 8.677 8.580 8.604 352,167 -0.06(-0.67%)
Oct 08, 2014 8.599 8.691 8.516 8.662 160,820 +0.08(+0.96%)
Oct 07, 2014 8.570 8.648 8.531 8.580 115,554 -0.05(-0.62%)
Oct 06, 2014 8.813 8.813 8.614 8.633 135,671 -0.06(-0.67%)
Oct 03, 2014 8.589 8.716 8.560 8.691 115,764 +0.13(+1.48%)
Oct 02, 2014 8.521 8.604 8.429 8.565 180,581 +0.04(+0.51%)
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.