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

Compass Diversified Holdings (NY: CODI )

21.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
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.