Skip to main content

Compass Diversified Holdings (NY: CODI )

24.03 -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 8.700 8.700 8.499 8.690 501,763 -0.01(-0.12%)
Nov 28, 2014 8.700 8.713 8.600 8.700 552,768 +0.03(+0.35%)
Nov 26, 2014 8.585 8.670 8.670 8.670 816,842 +0.08(+0.93%)
Nov 25, 2014 8.429 8.644 8.429 8.590 717,102 -0.02(-0.17%)
Nov 24, 2014 8.525 8.620 8.479 8.605 536,445 +0.08(+0.94%)
Nov 21, 2014 8.424 8.540 8.339 8.525 820,408 +0.11(+1.25%)
Nov 20, 2014 8.284 8.459 8.284 8.419 646,551 +0.07(+0.84%)
Nov 19, 2014 8.459 8.545 8.344 8.349 734,193 -0.17(-1.94%)
Nov 18, 2014 8.319 8.514 8.063 8.514 1,969,324 +0.08(+0.89%)
Nov 17, 2014 8.449 8.525 8.429 8.439 743,701 -0.09(-1.00%)
Nov 14, 2014 8.535 8.550 8.414 8.525 1,105,820 -0.03(-0.35%)
Nov 13, 2014 8.550 8.620 8.530 8.555 897,727 -0.06(-0.64%)
Nov 12, 2014 8.615 8.630 8.499 8.610 1,488,515 +0.01(+0.06%)
Nov 11, 2014 8.459 8.605 8.374 8.605 7,786,090 -0.57(-6.23%)
Nov 10, 2014 9.196 9.217 9.086 9.176 167,125 +0.01(+0.11%)
Nov 07, 2014 9.151 9.222 9.096 9.166 84,161 -0.01(-0.11%)
Nov 06, 2014 8.986 9.264 8.986 9.176 126,698 -0.01(-0.05%)
Nov 05, 2014 9.252 9.252 9.101 9.181 119,905 -0.07(-0.71%)
Nov 04, 2014 9.196 9.252 9.156 9.247 130,407 +0.07(+0.77%)
Nov 03, 2014 9.237 9.319 9.171 9.176 105,878 -0.08(-0.81%)
Oct 31, 2014 9.161 9.277 9.081 9.252 249,282 +0.13(+1.37%)
Oct 30, 2014 9.111 9.196 9.011 9.126 182,200 +0.07(+0.72%)
Oct 29, 2014 8.901 9.076 8.901 9.061 149,638 +0.14(+1.57%)
Oct 28, 2014 8.926 8.971 8.886 8.921 106,644 +0.03(+0.28%)
Oct 27, 2014 8.926 8.901 8.901 8.896 170,928 -0.01(-0.06%)
Oct 24, 2014 8.981 8.986 8.871 8.901 129,621 -0.05(-0.56%)
Oct 23, 2014 9.026 9.061 8.942 8.951 242,547 -0.07(-0.72%)
Oct 22, 2014 9.116 9.121 8.981 9.016 267,326 -0.10(-1.05%)
Oct 21, 2014 9.006 9.131 8.946 9.111 220,212 +0.11(+1.17%)
Oct 20, 2014 8.804 9.026 8.795 9.006 269,096 +0.21(+2.40%)
Oct 17, 2014 8.849 8.931 8.770 8.795 235,574 +0.02(+0.28%)
Oct 16, 2014 8.465 8.805 8.436 8.770 176,970 +0.27(+3.12%)
Oct 15, 2014 8.603 8.686 8.382 8.505 587,093 -0.13(-1.48%)
Oct 14, 2014 8.593 8.731 8.529 8.632 307,840 -0.04(-0.51%)
Oct 13, 2014 8.829 8.844 8.618 8.677 334,852 -0.12(-1.40%)
Oct 10, 2014 8.750 8.834 8.691 8.799 249,250 +0.10(+1.13%)
Oct 09, 2014 8.677 8.775 8.677 8.701 348,235 -0.06(-0.67%)
Oct 08, 2014 8.696 8.790 8.613 8.760 159,024 +0.08(+0.96%)
Oct 07, 2014 8.667 8.745 8.627 8.677 114,264 -0.05(-0.62%)
Oct 06, 2014 8.913 8.913 8.711 8.731 134,156 -0.06(-0.67%)
Oct 03, 2014 8.686 8.814 8.657 8.790 114,471 +0.13(+1.48%)
Oct 02, 2014 8.618 8.701 8.524 8.662 178,565 +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.