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

Compass Diversified Holdings (NY: CODI )

22.39 -0.50 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Feb 29, 2016 8.185 8.291 8.101 8.252 209,533 +0.11(+1.31%)
Feb 26, 2016 8.168 8.246 8.123 8.146 58,999 -0.06(-0.75%)
Feb 25, 2016 8.095 8.246 7.995 8.207 95,846 +0.17(+2.16%)
Feb 24, 2016 7.961 8.084 7.939 8.034 105,725 +0.04(+0.49%)
Feb 23, 2016 7.978 8.106 7.972 7.995 129,178 +0.01(+0.07%)
Feb 22, 2016 8.207 8.380 7.972 7.989 185,954 -0.23(-2.86%)
Feb 19, 2016 8.213 8.364 8.106 8.224 167,438 -0.03(-0.34%)
Feb 18, 2016 8.067 8.252 8.067 8.252 140,951 +0.10(+1.24%)
Feb 17, 2016 8.017 8.235 8.013 8.151 177,592 +0.10(+1.25%)
Feb 16, 2016 7.916 8.157 7.916 8.050 142,851 +0.11(+1.34%)
Feb 12, 2016 7.877 7.944 7.944 7.944 250,246 +0.06(+0.71%)
Feb 11, 2016 7.888 7.955 7.832 7.888 204,185 -0.09(-1.12%)
Feb 10, 2016 7.995 8.134 7.933 7.978 128,585 -0.01(-0.14%)
Feb 09, 2016 7.961 8.123 7.933 7.989 174,806 -0.07(-0.90%)
Feb 08, 2016 8.090 8.117 7.944 8.062 165,173 -0.13(-1.64%)
Feb 05, 2016 8.252 8.252 8.146 8.196 121,707 -0.07(-0.88%)
Feb 04, 2016 8.369 8.392 8.235 8.269 346,369 -0.17(-1.99%)
Feb 03, 2016 8.515 8.545 8.397 8.436 190,249 -0.08(-0.92%)
Feb 02, 2016 8.560 8.585 8.425 8.515 135,451 -0.04(-0.52%)
Feb 01, 2016 8.548 8.599 8.442 8.560 79,665 -0.01(-0.13%)
Jan 29, 2016 8.313 8.604 8.313 8.571 350,557 +0.30(+3.58%)
Jan 28, 2016 8.302 8.353 8.090 8.274 284,079 +0.01(+0.07%)
Jan 27, 2016 8.241 8.295 8.106 8.269 198,254 +0.06(+0.75%)
Jan 26, 2016 8.140 8.285 8.112 8.207 267,665 +0.07(+0.82%)
Jan 25, 2016 8.207 8.386 8.140 8.140 213,749 -0.04(-0.55%)
Jan 22, 2016 8.073 8.336 7.832 8.185 375,630 +0.25(+3.10%)
Jan 21, 2016 7.866 8.095 7.866 7.939 238,409 +0.08(+1.07%)
Jan 20, 2016 7.995 8.045 7.636 7.855 684,070 -0.26(-3.24%)
Jan 19, 2016 8.269 8.476 8.067 8.118 362,136 -0.20(-2.42%)
Jan 15, 2016 8.314 8.319 8.319 8.319 366,149 -0.15(-1.74%)
Jan 14, 2016 8.199 8.477 8.068 8.466 293,159 +0.21(+2.51%)
Jan 13, 2016 8.466 8.625 8.112 8.259 455,909 -0.09(-1.11%)
Jan 12, 2016 8.608 8.630 8.324 8.352 167,731 -0.13(-1.48%)
Jan 11, 2016 8.647 8.685 8.324 8.477 283,227 -0.07(-0.83%)
Jan 08, 2016 8.488 8.636 8.412 8.548 226,095 +0.17(+2.02%)
Jan 07, 2016 8.390 8.412 8.314 8.379 151,454 -0.08(-0.90%)
Jan 06, 2016 8.592 8.684 8.456 8.456 411,827 -0.19(-2.21%)
Jan 05, 2016 8.740 8.789 8.619 8.647 191,082 -0.09(-1.06%)
Jan 04, 2016 8.647 8.778 8.619 8.740 166,620 +0.06(+0.69%)
Dec 31, 2015 8.614 8.680 8.680 8.680 132,546 -0.01(-0.13%)
Dec 30, 2015 8.756 8.805 8.652 8.690 177,172 -0.06(-0.69%)
Dec 29, 2015 8.608 8.822 8.608 8.751 140,218 +0.10(+1.20%)
Dec 28, 2015 8.701 8.792 8.608 8.647 178,811 -0.14(-1.55%)
Dec 24, 2015 8.783 8.783 8.783 8.783 87,326 +0.01(+0.12%)
Dec 23, 2015 8.669 8.789 8.659 8.772 155,053 +0.11(+1.32%)
Dec 22, 2015 8.521 8.729 8.494 8.658 354,350 +0.19(+2.26%)
Dec 21, 2015 8.439 8.483 8.385 8.466 202,634 -0.01(-0.06%)
Dec 18, 2015 8.483 8.543 8.352 8.472 153,435 -0.06(-0.70%)
Dec 17, 2015 8.587 8.587 8.422 8.532 221,022 +0.00(+0.00%)
Dec 16, 2015 8.450 8.616 8.450 8.532 162,233 +0.16(+1.96%)
Dec 15, 2015 8.248 8.494 8.248 8.368 304,006 +0.09(+1.12%)
Dec 14, 2015 8.516 8.559 8.248 8.275 671,949 -0.28(-3.32%)
Dec 11, 2015 8.516 8.614 8.253 8.559 463,985 +0.04(+0.51%)
Dec 10, 2015 8.581 8.630 8.494 8.516 100,356 -0.04(-0.51%)
Dec 09, 2015 8.696 8.734 8.537 8.559 194,614 -0.13(-1.45%)
Dec 08, 2015 8.740 8.794 8.608 8.685 145,837 -0.09(-1.06%)
Dec 07, 2015 8.685 8.849 8.685 8.778 297,236 +0.05(+0.56%)
Dec 04, 2015 8.598 8.761 8.598 8.729 128,465 +0.11(+1.33%)
Dec 03, 2015 8.680 8.696 8.516 8.614 247,636 -0.02(-0.19%)
Dec 02, 2015 8.707 8.707 8.608 8.630 182,569 -0.09(-1.00%)
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.