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

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Sep 30, 2015 8.512 8.570 8.390 8.522 256,111 +0.09(+1.07%)
Sep 29, 2015 8.543 8.607 8.406 8.432 303,039 -0.16(-1.85%)
Sep 28, 2015 8.691 8.691 8.522 8.591 205,136 -0.02(-0.18%)
Sep 25, 2015 8.739 8.768 8.607 8.607 138,279 -0.07(-0.85%)
Sep 24, 2015 8.670 8.813 8.618 8.681 175,199 +0.01(+0.06%)
Sep 23, 2015 8.607 8.734 8.607 8.675 219,839 +0.06(+0.67%)
Sep 22, 2015 8.734 8.908 8.580 8.617 282,179 -0.27(-3.09%)
Sep 21, 2015 8.850 8.919 8.734 8.892 211,117 +0.06(+0.72%)
Sep 18, 2015 8.749 8.845 8.697 8.829 349,541 +0.01(+0.12%)
Sep 17, 2015 8.697 8.892 8.670 8.818 230,615 +0.14(+1.65%)
Sep 16, 2015 8.607 8.697 8.564 8.675 142,588 +0.09(+1.05%)
Sep 15, 2015 8.533 8.638 8.512 8.586 147,005 +0.06(+0.68%)
Sep 14, 2015 8.580 8.591 8.522 8.527 86,806 -0.06(-0.74%)
Sep 11, 2015 8.612 8.636 8.549 8.591 193,779 -0.02(-0.18%)
Sep 10, 2015 8.712 8.723 8.564 8.607 129,448 -0.09(-1.03%)
Sep 09, 2015 8.723 8.723 8.657 8.697 151,318 +0.00(+0.00%)
Sep 08, 2015 8.755 8.887 8.617 8.697 155,689 +0.01(+0.06%)
Sep 04, 2015 8.760 8.691 8.691 8.691 169,671 -0.12(-1.32%)
Sep 03, 2015 8.749 8.924 8.731 8.808 155,381 +0.06(+0.66%)
Sep 02, 2015 8.649 8.800 8.564 8.749 172,371 +0.11(+1.29%)
Sep 01, 2015 8.570 8.797 8.570 8.638 199,015 -0.19(-2.16%)
Aug 31, 2015 8.691 8.882 8.607 8.829 205,051 +0.15(+1.77%)
Aug 28, 2015 8.707 8.903 8.617 8.675 177,745 +0.00(+0.00%)
Aug 27, 2015 8.728 8.929 8.638 8.675 268,860 +0.06(+0.74%)
Aug 26, 2015 8.258 8.681 8.258 8.612 603,464 -0.01(-0.06%)
Aug 25, 2015 8.517 8.726 8.438 8.617 578,157 +0.23(+2.71%)
Aug 24, 2015 8.459 8.765 5.139 8.390 1,252,373 -0.23(-2.64%)
Aug 21, 2015 8.596 8.670 8.596 8.617 224,161 -0.01(-0.12%)
Aug 20, 2015 8.712 8.855 8.596 8.628 313,465 -0.08(-0.97%)
Aug 19, 2015 8.760 8.823 8.697 8.712 216,735 -0.06(-0.66%)
Aug 18, 2015 8.781 8.829 8.760 8.771 93,448 -0.03(-0.30%)
Aug 17, 2015 8.723 8.818 8.697 8.797 165,018 +0.05(+0.54%)
Aug 14, 2015 8.839 8.839 8.721 8.749 136,768 -0.06(-0.66%)
Aug 13, 2015 8.850 8.871 8.736 8.808 117,122 -0.04(-0.42%)
Aug 12, 2015 8.739 8.919 8.723 8.845 165,415 +0.01(+0.06%)
Aug 11, 2015 8.908 8.956 8.781 8.839 214,505 -0.05(-0.59%)
Aug 10, 2015 9.019 9.024 8.829 8.892 249,833 -0.13(-1.41%)
Aug 07, 2015 8.924 9.040 8.920 9.019 208,234 +0.08(+0.89%)
Aug 06, 2015 8.982 8.982 8.802 8.940 246,794 +0.16(+1.87%)
Aug 05, 2015 8.987 8.987 8.749 8.776 188,171 -0.12(-1.31%)
Aug 04, 2015 8.934 8.982 8.860 8.892 145,738 +0.04(+0.48%)
Aug 03, 2015 8.892 8.908 8.823 8.850 129,858 -0.05(-0.53%)
Jul 31, 2015 8.961 8.990 8.850 8.897 93,346 -0.09(-1.00%)
Jul 30, 2015 9.014 9.024 8.940 8.987 130,322 -0.03(-0.35%)
Jul 29, 2015 8.903 9.040 8.792 9.019 305,670 +0.16(+1.85%)
Jul 28, 2015 8.882 8.882 8.702 8.855 213,079 +0.05(+0.60%)
Jul 27, 2015 8.850 8.850 8.554 8.802 464,734 +0.14(+1.65%)
Jul 24, 2015 8.792 8.792 8.612 8.660 216,559 -0.08(-0.91%)
Jul 23, 2015 8.908 8.929 8.718 8.739 293,244 -0.16(-1.84%)
Jul 22, 2015 8.786 8.913 8.728 8.903 226,526 +0.11(+1.20%)
Jul 21, 2015 8.823 8.835 8.686 8.797 204,504 -0.03(-0.30%)
Jul 20, 2015 8.871 8.919 8.749 8.823 222,228 +0.03(+0.36%)
Jul 17, 2015 8.807 8.869 8.745 8.792 254,795 +0.01(+0.06%)
Jul 16, 2015 8.621 8.833 8.621 8.787 202,328 +0.15(+1.74%)
Jul 15, 2015 8.673 8.717 8.636 8.636 145,553 -0.06(-0.65%)
Jul 14, 2015 8.724 8.758 8.683 8.693 241,977 -0.01(-0.12%)
Jul 13, 2015 8.668 8.731 8.642 8.704 179,043 +0.07(+0.84%)
Jul 10, 2015 8.600 8.662 8.554 8.631 156,294 +0.11(+1.28%)
Jul 09, 2015 8.590 8.611 8.486 8.523 125,401 -0.01(-0.06%)
Jul 08, 2015 8.476 8.647 8.424 8.528 217,253 +0.01(+0.06%)
Jul 07, 2015 8.533 8.538 8.404 8.523 123,699 +0.02(+0.24%)
Jul 06, 2015 8.528 8.554 8.471 8.502 119,246 -0.07(-0.79%)
Jul 02, 2015 8.611 8.569 8.569 8.569 108,026 -0.09(-1.08%)
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.