Skip to main content

Compass Diversified Holdings (NY: CODI )

24.00 -0.04 (-0.17%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.608 8.666 8.485 8.618 253,252 +0.09(+1.07%)
Sep 29, 2015 8.640 8.704 8.501 8.527 299,655 -0.16(-1.85%)
Sep 28, 2015 8.789 8.789 8.618 8.688 202,846 -0.02(-0.18%)
Sep 25, 2015 8.838 8.867 8.704 8.704 136,735 -0.07(-0.85%)
Sep 24, 2015 8.768 8.912 8.715 8.779 173,242 +0.01(+0.06%)
Sep 23, 2015 8.704 8.832 8.704 8.773 217,384 +0.06(+0.67%)
Sep 22, 2015 8.832 9.009 8.677 8.715 279,028 -0.28(-3.09%)
Sep 21, 2015 8.950 9.019 8.832 8.993 208,760 +0.06(+0.72%)
Sep 18, 2015 8.848 8.944 8.795 8.928 345,638 +0.01(+0.12%)
Sep 17, 2015 8.795 8.993 8.768 8.918 228,040 +0.14(+1.65%)
Sep 16, 2015 8.704 8.795 8.661 8.773 140,996 +0.09(+1.05%)
Sep 15, 2015 8.629 8.736 8.608 8.682 145,364 +0.06(+0.68%)
Sep 14, 2015 8.677 8.688 8.618 8.624 85,837 -0.06(-0.74%)
Sep 11, 2015 8.709 8.733 8.645 8.688 191,616 -0.02(-0.18%)
Sep 10, 2015 8.811 8.822 8.661 8.704 128,002 -0.09(-1.03%)
Sep 09, 2015 8.822 8.822 8.755 8.795 149,628 +0.00(+0.00%)
Sep 08, 2015 8.854 8.987 8.715 8.795 153,951 +0.01(+0.06%)
Sep 04, 2015 8.859 8.789 8.789 8.789 167,777 -0.12(-1.32%)
Sep 03, 2015 8.848 9.025 8.830 8.907 153,646 +0.06(+0.66%)
Sep 02, 2015 8.747 8.899 8.661 8.848 170,446 +0.11(+1.29%)
Sep 01, 2015 8.666 8.896 8.666 8.736 196,793 -0.19(-2.16%)
Aug 31, 2015 8.789 8.982 8.704 8.928 202,761 +0.16(+1.77%)
Aug 28, 2015 8.805 9.003 8.715 8.773 175,760 +0.00(+0.00%)
Aug 27, 2015 8.827 9.030 8.736 8.773 265,858 +0.06(+0.74%)
Aug 26, 2015 8.351 8.779 8.351 8.709 596,726 -0.01(-0.06%)
Aug 25, 2015 8.613 8.825 8.533 8.715 571,702 +0.23(+2.71%)
Aug 24, 2015 8.554 8.864 5.197 8.485 1,238,390 -0.23(-2.64%)
Aug 21, 2015 8.693 8.768 8.693 8.715 221,658 -0.01(-0.12%)
Aug 20, 2015 8.811 8.955 8.693 8.725 309,965 -0.09(-0.97%)
Aug 19, 2015 8.859 8.923 8.795 8.811 214,315 -0.06(-0.66%)
Aug 18, 2015 8.880 8.928 8.859 8.870 92,404 -0.03(-0.30%)
Aug 17, 2015 8.822 8.918 8.795 8.896 163,176 +0.05(+0.54%)
Aug 14, 2015 8.939 8.939 8.819 8.848 135,241 -0.06(-0.66%)
Aug 13, 2015 8.950 8.971 8.835 8.907 115,815 -0.04(-0.42%)
Aug 12, 2015 8.838 9.019 8.822 8.944 163,568 +0.01(+0.06%)
Aug 11, 2015 9.009 9.057 8.880 8.939 212,110 -0.05(-0.59%)
Aug 10, 2015 9.121 9.126 8.928 8.993 247,044 -0.13(-1.41%)
Aug 07, 2015 9.025 9.142 9.020 9.121 205,909 +0.08(+0.89%)
Aug 06, 2015 9.083 9.083 8.902 9.041 244,038 +0.17(+1.87%)
Aug 05, 2015 9.089 9.089 8.848 8.875 186,070 -0.12(-1.31%)
Aug 04, 2015 9.035 9.083 8.961 8.993 144,110 +0.04(+0.48%)
Aug 03, 2015 8.993 9.009 8.923 8.950 128,408 -0.05(-0.53%)
Jul 31, 2015 9.062 9.091 8.950 8.998 92,303 -0.09(-1.00%)
Jul 30, 2015 9.116 9.126 9.041 9.089 128,866 -0.03(-0.35%)
Jul 29, 2015 9.003 9.142 8.891 9.121 302,257 +0.17(+1.85%)
Jul 28, 2015 8.982 8.982 8.800 8.955 210,700 +0.05(+0.60%)
Jul 27, 2015 8.950 8.950 8.650 8.902 459,545 +0.14(+1.65%)
Jul 24, 2015 8.891 8.891 8.709 8.757 214,141 -0.08(-0.91%)
Jul 23, 2015 9.009 9.030 8.816 8.838 289,970 -0.17(-1.84%)
Jul 22, 2015 8.886 9.014 8.827 9.003 223,996 +0.11(+1.20%)
Jul 21, 2015 8.923 8.935 8.784 8.896 202,221 -0.03(-0.30%)
Jul 20, 2015 8.971 9.019 8.848 8.923 219,747 +0.03(+0.36%)
Jul 17, 2015 8.907 8.970 8.844 8.891 251,950 +0.01(+0.06%)
Jul 16, 2015 8.718 8.933 8.718 8.886 200,069 +0.15(+1.74%)
Jul 15, 2015 8.771 8.815 8.734 8.734 143,928 -0.06(-0.65%)
Jul 14, 2015 8.823 8.857 8.781 8.792 239,275 -0.01(-0.12%)
Jul 13, 2015 8.765 8.830 8.739 8.802 177,044 +0.07(+0.84%)
Jul 10, 2015 8.697 8.760 8.650 8.729 154,549 +0.11(+1.28%)
Jul 09, 2015 8.687 8.708 8.582 8.619 124,001 -0.01(-0.06%)
Jul 08, 2015 8.572 8.744 8.519 8.624 214,827 +0.01(+0.06%)
Jul 07, 2015 8.629 8.635 8.499 8.619 122,317 +0.02(+0.24%)
Jul 06, 2015 8.624 8.650 8.567 8.598 117,915 -0.07(-0.79%)
Jul 02, 2015 8.708 8.666 8.666 8.666 106,820 -0.09(-1.08%)
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.