Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.054 8.127 7.972 8.026 432,886 -0.04(-0.51%)
Jul 30, 2013 7.926 8.081 7.874 8.067 296,534 +0.21(+2.72%)
Jul 29, 2013 7.881 7.935 7.840 7.853 325,029 -0.07(-0.92%)
Jul 26, 2013 7.876 7.954 7.808 7.926 443,451 -0.14(-1.69%)
Jul 25, 2013 8.058 8.089 7.985 8.063 431,939 -0.01(-0.17%)
Jul 24, 2013 8.222 8.277 8.049 8.076 359,931 -0.14(-1.66%)
Jul 23, 2013 8.236 8.245 8.145 8.213 246,080 -0.04(-0.44%)
Jul 22, 2013 8.263 8.300 8.218 8.249 304,520 -0.02(-0.22%)
Jul 19, 2013 8.331 8.421 8.245 8.268 280,747 -0.24(-2.84%)
Jul 18, 2013 8.473 8.622 8.473 8.509 550,495 +0.04(+0.51%)
Jul 17, 2013 8.422 8.472 8.386 8.466 200,360 +0.05(+0.63%)
Jul 16, 2013 8.500 8.509 8.395 8.413 449,081 -0.06(-0.75%)
Jul 15, 2013 8.536 8.536 8.442 8.477 417,535 -0.05(-0.59%)
Jul 12, 2013 8.468 8.545 8.422 8.527 453,318 +0.10(+1.24%)
Jul 11, 2013 8.195 8.445 8.195 8.422 454,484 +0.24(+2.89%)
Jul 10, 2013 8.168 8.195 8.108 8.186 146,447 +0.01(+0.17%)
Jul 09, 2013 8.008 8.190 8.040 8.172 388,861 +0.13(+1.64%)
Jul 08, 2013 7.908 8.058 7.908 8.040 267,320 +0.13(+1.67%)
Jul 05, 2013 7.853 7.931 7.771 7.908 519,869 +0.05(+0.70%)
Jul 03, 2013 7.849 7.915 7.808 7.853 113,471 -0.04(-0.46%)
Jul 02, 2013 7.935 7.935 7.817 7.890 314,587 -0.01(-0.17%)
Jul 01, 2013 8.045 8.054 7.885 7.903 389,569 -0.08(-0.97%)
Jun 28, 2013 7.844 8.022 7.808 7.981 252,410 +0.17(+2.16%)
Jun 27, 2013 7.853 7.990 7.808 7.812 383,867 +0.00(+0.00%)
Jun 26, 2013 7.849 7.967 7.794 7.812 364,379 -0.01(-0.12%)
Jun 25, 2013 7.653 7.853 7.621 7.822 289,151 +0.20(+2.69%)
Jun 24, 2013 7.649 7.694 7.539 7.617 283,783 -0.06(-0.77%)
Jun 21, 2013 7.635 7.699 7.544 7.676 224,737 +0.10(+1.26%)
Jun 20, 2013 7.762 7.767 7.562 7.580 423,799 -0.20(-2.63%)
Jun 19, 2013 7.808 7.853 7.671 7.785 225,011 -0.05(-0.64%)
Jun 18, 2013 7.922 7.954 7.794 7.835 290,085 -0.03(-0.35%)
Jun 17, 2013 7.881 7.958 7.835 7.863 275,551 +0.08(+0.99%)
Jun 14, 2013 7.790 7.872 7.740 7.785 265,622 -0.03(-0.35%)
Jun 13, 2013 7.671 7.849 7.667 7.812 238,331 +0.14(+1.78%)
Jun 12, 2013 7.699 7.721 7.649 7.676 131,416 -0.01(-0.12%)
Jun 11, 2013 7.781 7.799 7.676 7.685 156,748 -0.11(-1.46%)
Jun 10, 2013 7.817 7.826 7.740 7.799 229,444 +0.04(+0.53%)
Jun 07, 2013 7.653 7.785 7.635 7.758 288,795 +0.15(+1.97%)
Jun 06, 2013 7.503 7.617 7.503 7.608 330,832 +0.07(+0.91%)
Jun 05, 2013 7.831 7.848 7.284 7.539 801,832 -0.34(-4.33%)
Jun 04, 2013 7.908 7.963 7.822 7.881 295,238 -0.01(-0.12%)
Jun 03, 2013 7.853 7.931 7.790 7.890 326,755 +0.04(+0.46%)
May 31, 2013 7.853 7.939 7.831 7.853 214,732 -0.00(-0.06%)
May 30, 2013 7.844 7.967 7.835 7.858 344,729 +0.00(+0.06%)
May 29, 2013 7.922 7.954 7.836 7.853 292,378 -0.07(-0.92%)
May 28, 2013 8.040 8.097 7.883 7.926 397,261 -0.07(-0.85%)
May 24, 2013 7.954 8.026 7.858 7.995 233,408 +0.00(+0.00%)
May 23, 2013 7.967 8.031 7.853 7.995 328,974 -0.01(-0.11%)
May 22, 2013 8.058 8.127 7.976 8.004 319,054 -0.05(-0.68%)
May 21, 2013 8.081 8.172 8.036 8.058 241,799 -0.00(-0.06%)
May 20, 2013 8.136 8.163 7.985 8.063 376,256 -0.02(-0.28%)
May 17, 2013 8.081 8.108 7.985 8.086 387,383 +0.07(+0.85%)
May 16, 2013 8.022 8.097 7.981 8.017 292,714 -0.00(-0.06%)
May 15, 2013 8.113 8.195 7.967 8.022 445,445 -0.17(-2.06%)
May 13, 2013 8.081 8.190 8.063 8.190 497,408 +0.07(+0.90%)
May 10, 2013 8.022 8.122 7.967 8.117 456,775 +0.10(+1.25%)
May 09, 2013 8.004 8.081 7.856 8.017 543,886 +0.06(+0.74%)
May 08, 2013 7.781 8.036 7.653 7.958 827,230 +0.18(+2.28%)
May 07, 2013 7.740 7.794 7.694 7.781 366,035 +0.07(+0.89%)
May 06, 2013 7.626 7.762 7.617 7.712 474,224 +0.09(+1.13%)
May 03, 2013 7.548 7.662 7.544 7.626 336,875 +0.08(+1.09%)
May 02, 2013 7.530 7.594 7.476 7.544 192,088 +0.02(+0.24%)
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.