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 (%)
Sep 30, 2016 10.14 10.16 10.06 10.15 203,587 +0.02(+0.23%)
Sep 29, 2016 10.09 10.14 9.974 10.13 184,954 +0.06(+0.58%)
Sep 28, 2016 9.968 10.14 9.904 10.07 227,211 +0.08(+0.82%)
Sep 27, 2016 10.02 10.04 9.898 9.991 122,298 +0.01(+0.12%)
Sep 26, 2016 10.01 10.04 9.939 9.980 103,727 -0.09(-0.87%)
Sep 23, 2016 10.12 10.12 9.909 10.07 206,897 +0.00(+0.00%)
Sep 22, 2016 9.904 10.11 9.904 10.07 187,595 +0.20(+2.07%)
Sep 21, 2016 9.915 9.956 9.844 9.863 118,495 +0.01(+0.12%)
Sep 20, 2016 9.933 10.07 9.845 9.851 92,029 -0.05(-0.47%)
Sep 19, 2016 10.01 10.07 9.892 9.898 221,808 -0.05(-0.47%)
Sep 16, 2016 9.909 10.01 9.822 9.944 178,801 +0.04(+0.41%)
Sep 15, 2016 9.833 9.933 9.798 9.904 108,175 +0.11(+1.13%)
Sep 14, 2016 9.863 9.909 9.793 9.793 127,426 -0.05(-0.48%)
Sep 13, 2016 9.845 9.921 9.798 9.839 154,005 -0.05(-0.53%)
Sep 12, 2016 9.758 10.02 9.699 9.892 341,325 +0.11(+1.14%)
Sep 09, 2016 9.933 10.02 9.769 9.781 307,664 -0.18(-1.76%)
Sep 08, 2016 10.01 10.08 9.944 9.956 239,931 -0.04(-0.41%)
Sep 07, 2016 10.11 10.17 9.991 9.997 237,494 -0.08(-0.81%)
Sep 06, 2016 10.22 10.25 10.06 10.08 244,390 -0.12(-1.15%)
Sep 02, 2016 10.19 10.20 10.20 10.20 145,135 +0.04(+0.34%)
Sep 01, 2016 10.14 10.16 10.04 10.16 156,872 +0.08(+0.81%)
Aug 31, 2016 10.05 10.10 9.968 10.08 248,555 +0.05(+0.52%)
Aug 30, 2016 10.01 10.08 9.950 10.03 262,937 +0.06(+0.65%)
Aug 29, 2016 10.04 10.06 9.962 9.962 204,914 -0.03(-0.29%)
Aug 26, 2016 9.980 10.10 9.921 9.991 301,340 +0.07(+0.71%)
Aug 25, 2016 9.874 9.968 9.874 9.921 356,708 +0.02(+0.18%)
Aug 24, 2016 9.933 9.933 9.886 9.904 142,201 -0.04(-0.41%)
Aug 23, 2016 9.950 10.02 9.904 9.944 203,560 +0.01(+0.06%)
Aug 22, 2016 9.980 10.02 9.933 9.939 204,536 -0.06(-0.58%)
Aug 19, 2016 10.03 10.13 9.980 9.997 136,197 -0.05(-0.52%)
Aug 18, 2016 10.07 10.10 9.991 10.05 76,875 +0.01(+0.06%)
Aug 17, 2016 9.980 10.13 9.933 10.04 203,813 +0.08(+0.76%)
Aug 16, 2016 10.07 10.08 9.933 9.968 273,843 -0.09(-0.87%)
Aug 15, 2016 9.974 10.13 9.974 10.06 148,631 +0.09(+0.88%)
Aug 12, 2016 9.997 10.03 9.950 9.968 243,838 -0.04(-0.35%)
Aug 11, 2016 10.01 10.06 9.956 10.00 218,009 -0.06(-0.64%)
Aug 10, 2016 10.05 10.10 10.02 10.07 145,152 +0.00(+0.00%)
Aug 09, 2016 10.15 10.20 10.06 10.07 182,474 -0.10(-0.98%)
Aug 08, 2016 10.20 10.27 10.15 10.17 159,982 -0.09(-0.86%)
Aug 05, 2016 10.25 10.27 10.16 10.25 134,576 +0.00(+0.00%)
Aug 04, 2016 10.22 10.27 10.13 10.25 243,058 +0.17(+1.68%)
Aug 03, 2016 9.874 10.13 9.851 10.08 234,737 +0.22(+2.25%)
Aug 02, 2016 9.962 9.962 9.787 9.863 263,353 -0.16(-1.63%)
Aug 01, 2016 9.950 10.08 9.948 10.03 246,178 +0.08(+0.82%)
Jul 29, 2016 9.874 9.968 9.863 9.944 220,425 -0.02(-0.18%)
Jul 28, 2016 9.944 9.968 9.880 9.962 153,473 +0.03(+0.29%)
Jul 27, 2016 9.933 9.944 9.874 9.933 128,033 +0.00(+0.00%)
Jul 26, 2016 9.933 9.962 9.828 9.933 168,899 +0.02(+0.24%)
Jul 25, 2016 9.857 9.956 9.857 9.909 123,631 +0.05(+0.47%)
Jul 22, 2016 9.787 9.933 9.787 9.863 277,358 +0.09(+0.90%)
Jul 21, 2016 9.886 9.915 9.775 9.775 112,957 -0.13(-1.36%)
Jul 20, 2016 9.798 9.915 9.652 9.909 413,277 +0.21(+2.17%)
Jul 19, 2016 9.670 9.763 9.652 9.699 266,788 -0.01(-0.06%)
Jul 18, 2016 9.705 9.722 9.665 9.705 409,924 +0.03(+0.30%)
Jul 15, 2016 9.676 9.711 9.623 9.676 193,154 +0.05(+0.48%)
Jul 14, 2016 9.682 9.716 9.613 9.631 294,669 +0.05(+0.48%)
Jul 13, 2016 9.665 9.699 9.579 9.585 272,785 -0.11(-1.12%)
Jul 12, 2016 9.665 9.722 9.648 9.694 215,699 +0.01(+0.12%)
Jul 11, 2016 9.705 9.722 9.642 9.682 165,397 +0.05(+0.53%)
Jul 08, 2016 9.636 9.682 9.631 9.631 144,358 +0.00(+0.00%)
Jul 07, 2016 9.568 9.636 9.528 9.631 127,657 +0.06(+0.66%)
Jul 06, 2016 9.522 9.613 9.453 9.568 98,372 +0.06(+0.60%)
Jul 05, 2016 9.551 9.562 9.442 9.511 126,243 -0.01(-0.06%)
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.