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

Compass Diversified Holdings (NY: CODI )

22.45 +0.31 (+1.40%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Apr 30, 2014 8.699 8.813 8.661 8.813 174,552 +0.15(+1.71%)
Apr 29, 2014 8.684 8.713 8.606 8.665 119,673 +0.02(+0.28%)
Apr 28, 2014 8.680 8.713 8.580 8.642 140,785 -0.02(-0.28%)
Apr 25, 2014 8.637 8.699 8.594 8.665 171,663 -0.02(-0.27%)
Apr 24, 2014 8.675 8.713 8.614 8.689 149,563 +0.03(+0.39%)
Apr 23, 2014 8.699 8.737 8.637 8.656 128,302 -0.06(-0.66%)
Apr 22, 2014 8.766 8.766 8.651 8.713 134,795 -0.05(-0.60%)
Apr 21, 2014 8.766 8.770 8.661 8.766 196,092 +0.04(+0.49%)
Apr 17, 2014 8.690 8.723 8.723 8.723 311,048 +0.05(+0.54%)
Apr 16, 2014 8.601 8.690 8.564 8.676 145,827 +0.11(+1.25%)
Apr 15, 2014 8.545 8.581 8.480 8.568 172,163 +0.05(+0.55%)
Apr 14, 2014 8.466 8.573 8.423 8.522 113,312 +0.07(+0.83%)
Apr 11, 2014 8.508 8.596 8.437 8.452 269,151 -0.09(-1.09%)
Apr 10, 2014 8.578 8.592 8.480 8.545 209,797 -0.07(-0.81%)
Apr 09, 2014 8.554 8.643 8.554 8.615 76,651 +0.06(+0.71%)
Apr 08, 2014 8.475 8.596 8.473 8.554 182,410 +0.07(+0.83%)
Apr 07, 2014 8.606 8.606 8.426 8.484 155,588 -0.12(-1.41%)
Apr 04, 2014 8.797 8.833 8.587 8.606 186,601 -0.15(-1.76%)
Apr 03, 2014 8.802 8.877 8.685 8.760 198,474 -0.07(-0.74%)
Apr 02, 2014 8.830 8.933 8.783 8.825 121,938 -0.00(-0.05%)
Apr 01, 2014 8.891 8.891 8.774 8.830 142,136 -0.01(-0.11%)
Mar 31, 2014 8.769 8.938 8.732 8.839 479,924 +0.07(+0.80%)
Mar 28, 2014 8.811 8.854 8.746 8.769 244,575 -0.01(-0.16%)
Mar 27, 2014 8.709 8.783 8.685 8.783 333,337 +0.05(+0.59%)
Mar 26, 2014 8.718 8.760 8.657 8.732 354,107 +0.13(+1.47%)
Mar 25, 2014 8.606 8.648 8.541 8.606 154,275 +0.04(+0.44%)
Mar 24, 2014 8.508 8.620 8.395 8.568 176,544 +0.16(+1.95%)
Mar 21, 2014 8.531 8.531 8.405 8.405 305,940 -0.04(-0.50%)
Mar 20, 2014 8.409 8.526 8.372 8.447 154,961 +0.04(+0.44%)
Mar 19, 2014 8.381 8.545 8.335 8.409 213,335 +0.09(+1.12%)
Mar 18, 2014 8.297 8.367 8.274 8.316 165,788 +0.02(+0.23%)
Mar 17, 2014 8.344 8.405 8.297 8.297 194,649 -0.05(-0.56%)
Mar 14, 2014 8.437 8.437 8.222 8.344 234,497 -0.08(-0.94%)
Mar 13, 2014 8.335 8.428 8.199 8.423 398,253 +0.10(+1.18%)
Mar 12, 2014 8.475 8.512 8.260 8.325 370,807 -0.24(-2.78%)
Mar 11, 2014 8.531 8.578 8.484 8.564 179,894 +0.03(+0.33%)
Mar 10, 2014 8.564 8.586 8.470 8.536 235,336 -0.08(-0.92%)
Mar 07, 2014 8.564 8.671 8.545 8.615 130,426 +0.03(+0.38%)
Mar 06, 2014 8.606 8.685 8.554 8.582 139,064 -0.04(-0.49%)
Mar 05, 2014 8.695 8.715 8.522 8.624 243,512 -0.04(-0.49%)
Mar 04, 2014 8.774 8.798 8.601 8.667 336,178 -0.07(-0.86%)
Mar 03, 2014 8.765 8.834 8.695 8.741 216,061 -0.02(-0.21%)
Feb 28, 2014 8.872 8.882 8.741 8.760 236,993 -0.12(-1.37%)
Feb 27, 2014 8.676 8.882 8.573 8.882 234,544 +0.21(+2.37%)
Feb 26, 2014 8.573 8.690 8.512 8.676 224,295 +0.10(+1.20%)
Feb 25, 2014 8.615 8.615 8.508 8.573 186,811 -0.04(-0.49%)
Feb 24, 2014 8.672 8.718 8.582 8.615 170,674 -0.03(-0.38%)
Feb 21, 2014 8.713 8.741 8.577 8.648 142,641 -0.03(-0.38%)
Feb 20, 2014 8.615 8.723 8.573 8.681 106,460 +0.10(+1.20%)
Feb 19, 2014 8.648 8.681 8.573 8.578 136,698 -0.09(-1.02%)
Feb 18, 2014 8.596 8.732 8.536 8.667 124,462 +0.04(+0.49%)
Feb 14, 2014 8.517 8.624 8.624 8.624 109,316 +0.11(+1.32%)
Feb 13, 2014 8.452 8.517 8.419 8.512 191,078 +0.04(+0.44%)
Feb 12, 2014 8.302 8.559 8.269 8.475 156,962 +0.21(+2.55%)
Feb 11, 2014 8.265 8.409 8.211 8.265 309,380 +0.00(+0.00%)
Feb 10, 2014 8.265 8.423 8.208 8.265 279,513 +0.02(+0.28%)
Feb 07, 2014 8.246 8.353 8.190 8.241 239,077 +0.07(+0.80%)
Feb 06, 2014 8.120 8.274 8.120 8.176 224,676 +0.03(+0.40%)
Feb 05, 2014 8.180 8.222 8.067 8.143 237,248 -0.01(-0.17%)
Feb 04, 2014 8.236 8.293 8.068 8.157 453,391 -0.02(-0.23%)
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.