Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.676 7.850 7.640 7.810 257,948 +0.16(+2.16%)
Jun 27, 2013 7.685 7.818 7.640 7.645 392,287 +0.00(+0.00%)
Jun 26, 2013 7.680 7.796 7.627 7.645 372,373 -0.01(-0.12%)
Jun 25, 2013 7.489 7.685 7.458 7.654 295,494 +0.20(+2.69%)
Jun 24, 2013 7.484 7.529 7.377 7.453 290,008 -0.06(-0.77%)
Jun 21, 2013 7.471 7.533 7.382 7.511 229,667 +0.09(+1.26%)
Jun 20, 2013 7.596 7.600 7.400 7.418 433,096 -0.20(-2.63%)
Jun 19, 2013 7.640 7.685 7.507 7.618 229,947 -0.05(-0.64%)
Jun 18, 2013 7.752 7.783 7.627 7.667 296,448 -0.03(-0.35%)
Jun 17, 2013 7.712 7.787 7.667 7.694 281,595 +0.08(+0.99%)
Jun 14, 2013 7.622 7.703 7.573 7.618 271,449 -0.03(-0.35%)
Jun 13, 2013 7.507 7.680 7.502 7.645 243,559 +0.13(+1.78%)
Jun 12, 2013 7.533 7.556 7.484 7.511 134,299 -0.01(-0.12%)
Jun 11, 2013 7.614 7.631 7.511 7.520 160,187 -0.11(-1.46%)
Jun 10, 2013 7.649 7.658 7.573 7.631 234,477 +0.04(+0.53%)
Jun 07, 2013 7.489 7.618 7.471 7.591 295,131 +0.15(+1.97%)
Jun 06, 2013 7.342 7.453 7.342 7.444 338,090 +0.07(+0.91%)
Jun 05, 2013 7.663 7.679 7.128 7.377 819,422 -0.33(-4.33%)
Jun 04, 2013 7.738 7.792 7.654 7.712 301,714 -0.01(-0.12%)
Jun 03, 2013 7.685 7.761 7.622 7.720 333,923 +0.04(+0.46%)
May 31, 2013 7.685 7.769 7.663 7.685 219,442 -0.00(-0.06%)
May 30, 2013 7.676 7.796 7.667 7.689 352,292 +0.00(+0.06%)
May 29, 2013 7.752 7.783 7.667 7.685 298,792 -0.07(-0.92%)
May 28, 2013 7.867 7.923 7.714 7.756 405,976 -0.07(-0.85%)
May 24, 2013 7.783 7.854 7.689 7.823 238,529 +0.00(+0.00%)
May 23, 2013 7.796 7.859 7.685 7.823 336,191 -0.01(-0.11%)
May 22, 2013 7.885 7.952 7.805 7.832 326,054 -0.05(-0.68%)
May 21, 2013 7.908 7.997 7.863 7.885 247,103 -0.00(-0.06%)
May 20, 2013 7.961 7.988 7.814 7.890 384,510 -0.02(-0.28%)
May 17, 2013 7.908 7.934 7.814 7.912 395,881 +0.07(+0.85%)
May 16, 2013 7.850 7.923 7.810 7.845 299,135 -0.00(-0.06%)
May 15, 2013 7.939 8.019 7.796 7.850 455,217 -0.16(-2.06%)
May 13, 2013 7.908 8.014 7.890 8.014 508,320 +0.07(+0.90%)
May 10, 2013 7.850 7.948 7.796 7.943 466,795 +0.10(+1.25%)
May 09, 2013 7.832 7.908 7.687 7.845 555,817 +0.06(+0.74%)
May 08, 2013 7.614 7.863 7.489 7.787 845,377 +0.17(+2.28%)
May 07, 2013 7.573 7.627 7.529 7.614 374,065 +0.07(+0.89%)
May 06, 2013 7.462 7.596 7.453 7.547 484,627 +0.08(+1.13%)
May 03, 2013 7.386 7.498 7.382 7.462 344,265 +0.08(+1.09%)
May 02, 2013 7.369 7.431 7.315 7.382 196,302 +0.02(+0.24%)
May 01, 2013 7.493 7.538 7.351 7.364 288,727 -0.17(-2.25%)
Apr 30, 2013 7.542 7.551 7.484 7.533 409,031 +0.02(+0.30%)
Apr 29, 2013 7.507 7.538 7.463 7.511 310,347 +0.04(+0.48%)
Apr 26, 2013 7.440 7.496 7.373 7.475 254,574 +0.04(+0.54%)
Apr 25, 2013 7.395 7.484 7.351 7.435 337,914 +0.04(+0.54%)
Apr 24, 2013 7.342 7.440 7.320 7.395 274,042 +0.02(+0.24%)
Apr 23, 2013 7.373 7.400 7.335 7.377 346,417 +0.05(+0.73%)
Apr 22, 2013 7.293 7.386 7.221 7.324 288,525 +0.06(+0.80%)
Apr 19, 2013 7.235 7.328 7.190 7.266 535,988 -0.20(-2.63%)
Apr 18, 2013 7.462 7.507 7.413 7.462 862,812 -0.03(-0.42%)
Apr 17, 2013 7.484 7.516 7.395 7.493 637,546 +0.01(+0.12%)
Apr 16, 2013 7.373 7.529 7.373 7.484 520,116 +0.15(+2.07%)
Apr 15, 2013 7.391 7.404 7.239 7.333 542,538 -0.05(-0.72%)
Apr 12, 2013 7.324 7.426 7.315 7.386 249,494 +0.08(+1.04%)
Apr 11, 2013 7.386 7.395 7.288 7.311 543,359 -0.06(-0.79%)
Apr 10, 2013 7.279 7.431 7.253 7.369 546,037 +0.13(+1.78%)
Apr 09, 2013 7.181 7.257 7.173 7.239 511,334 +0.09(+1.25%)
Apr 08, 2013 7.173 7.208 7.132 7.150 376,022 +0.02(+0.25%)
Apr 05, 2013 7.115 7.173 6.990 7.132 304,700 -0.04(-0.62%)
Apr 04, 2013 7.039 7.230 7.024 7.177 302,011 +0.17(+2.48%)
Apr 03, 2013 7.119 7.181 6.985 7.003 330,080 -0.14(-2.00%)
Apr 02, 2013 7.101 7.173 7.066 7.146 306,300 +0.08(+1.07%)
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.