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 (%)
Mar 31, 2015 8.774 8.790 8.698 8.764 289,660 -0.03(-0.29%)
Mar 30, 2015 8.790 8.826 8.713 8.790 259,645 +0.00(+0.00%)
Mar 27, 2015 8.759 8.836 8.713 8.790 216,270 +0.00(+0.00%)
Mar 26, 2015 8.708 8.790 8.651 8.790 215,685 +0.01(+0.06%)
Mar 25, 2015 8.739 8.790 8.682 8.785 317,574 +0.00(+0.00%)
Mar 24, 2015 8.682 8.785 8.682 8.785 297,554 +0.05(+0.59%)
Mar 23, 2015 8.600 8.759 8.600 8.733 297,696 +0.05(+0.59%)
Mar 20, 2015 8.549 8.687 8.518 8.682 191,366 +0.14(+1.62%)
Mar 19, 2015 8.631 8.656 8.503 8.544 126,735 -0.12(-1.36%)
Mar 18, 2015 8.595 8.708 8.534 8.662 266,919 +0.03(+0.30%)
Mar 17, 2015 8.667 8.672 8.549 8.636 297,667 -0.04(-0.47%)
Mar 16, 2015 8.585 8.677 8.539 8.677 367,623 +0.09(+1.07%)
Mar 13, 2015 8.605 8.605 8.359 8.585 283,756 -0.06(-0.71%)
Mar 12, 2015 8.303 8.657 8.303 8.646 288,969 +0.37(+4.46%)
Mar 11, 2015 8.405 8.405 8.206 8.277 691,449 -0.10(-1.16%)
Mar 10, 2015 8.329 8.426 8.329 8.375 242,954 +0.02(+0.18%)
Mar 09, 2015 8.441 8.467 8.329 8.359 278,407 -0.06(-0.67%)
Mar 06, 2015 8.431 8.518 8.329 8.416 215,550 -0.05(-0.61%)
Mar 05, 2015 8.487 8.544 8.380 8.467 278,554 -0.03(-0.36%)
Mar 04, 2015 8.416 8.662 8.564 8.498 399,040 -0.07(-0.78%)
Mar 03, 2015 8.667 8.682 8.475 8.564 379,283 -0.09(-1.07%)
Mar 02, 2015 8.487 8.667 8.385 8.657 391,729 +0.20(+2.36%)
Feb 27, 2015 8.411 8.477 8.339 8.457 249,632 +0.07(+0.86%)
Feb 26, 2015 8.436 8.503 8.339 8.385 150,644 -0.06(-0.73%)
Feb 25, 2015 8.539 8.554 8.354 8.446 177,158 -0.09(-1.08%)
Feb 24, 2015 8.544 8.554 8.462 8.539 231,889 +0.00(+0.00%)
Feb 23, 2015 8.426 8.539 8.366 8.539 243,236 +0.10(+1.22%)
Feb 20, 2015 8.446 8.446 8.329 8.436 252,664 -0.01(-0.12%)
Feb 19, 2015 8.472 8.472 8.349 8.446 233,842 +0.06(+0.67%)
Feb 18, 2015 8.390 8.468 8.339 8.390 173,115 -0.07(-0.79%)
Feb 17, 2015 8.518 8.551 8.375 8.457 284,257 -0.06(-0.66%)
Feb 13, 2015 8.436 8.513 8.513 8.513 279,205 +0.02(+0.18%)
Feb 12, 2015 8.282 8.559 8.282 8.498 258,067 +0.13(+1.53%)
Feb 11, 2015 8.364 8.441 8.226 8.370 397,370 -0.01(-0.12%)
Feb 10, 2015 8.441 8.441 8.282 8.380 241,804 +0.00(+0.00%)
Feb 09, 2015 8.493 8.493 8.354 8.380 225,905 -0.11(-1.33%)
Feb 06, 2015 8.523 8.559 8.462 8.493 244,768 -0.06(-0.72%)
Feb 05, 2015 8.590 8.590 8.472 8.554 203,254 +0.04(+0.48%)
Feb 04, 2015 8.636 8.636 8.441 8.513 189,448 -0.15(-1.77%)
Feb 03, 2015 8.457 8.667 8.457 8.667 794,453 +0.19(+2.30%)
Feb 02, 2015 8.308 8.539 8.282 8.472 323,676 +0.17(+2.04%)
Jan 30, 2015 8.329 8.339 8.282 8.303 255,849 -0.05(-0.55%)
Jan 29, 2015 8.457 8.542 8.313 8.349 365,560 -0.02(-0.24%)
Jan 28, 2015 8.472 8.498 8.303 8.370 251,755 -0.09(-1.03%)
Jan 27, 2015 8.477 8.513 8.436 8.457 216,918 -0.06(-0.72%)
Jan 26, 2015 8.539 8.553 8.416 8.518 250,914 +0.10(+1.22%)
Jan 23, 2015 8.534 8.575 8.364 8.416 219,173 -0.16(-1.85%)
Jan 22, 2015 8.400 8.636 8.370 8.575 398,078 +0.15(+1.76%)
Jan 21, 2015 8.390 8.446 8.272 8.426 363,034 +0.06(+0.74%)
Jan 20, 2015 8.446 8.446 8.210 8.364 432,459 +0.02(+0.18%)
Jan 16, 2015 8.349 8.444 8.274 8.349 387,860 -0.03(-0.30%)
Jan 15, 2015 8.489 8.509 8.374 8.374 348,189 -0.09(-1.07%)
Jan 14, 2015 8.389 8.499 8.374 8.464 369,515 -0.03(-0.30%)
Jan 13, 2015 8.560 8.575 8.449 8.489 462,012 -0.04(-0.41%)
Jan 12, 2015 8.479 8.525 8.356 8.525 398,511 +0.04(+0.47%)
Jan 09, 2015 8.399 8.514 8.349 8.484 311,694 +0.09(+1.08%)
Jan 08, 2015 8.319 8.434 8.289 8.394 363,616 +0.14(+1.70%)
Jan 07, 2015 8.219 8.334 8.218 8.254 563,677 +0.09(+1.11%)
Jan 06, 2015 8.138 8.214 8.038 8.163 950,301 +0.07(+0.80%)
Jan 05, 2015 8.078 8.174 8.073 8.098 458,562 -0.05(-0.55%)
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.