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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 28, 2017 10.42 10.42 10.26 10.36 261,649 +0.03(+0.30%)
Apr 27, 2017 10.51 10.51 10.26 10.33 301,795 -0.12(-1.18%)
Apr 26, 2017 10.36 10.45 10.29 10.45 299,552 +0.12(+1.19%)
Apr 25, 2017 10.42 10.45 10.27 10.33 256,883 -0.09(-0.89%)
Apr 24, 2017 10.42 10.42 10.33 10.42 285,149 +0.09(+0.89%)
Apr 21, 2017 10.29 10.39 10.23 10.33 224,166 +0.00(+0.00%)
Apr 20, 2017 10.29 10.36 10.17 10.33 298,644 +0.06(+0.60%)
Apr 19, 2017 10.36 10.36 10.23 10.26 275,994 +0.00(+0.00%)
Apr 18, 2017 10.20 10.33 10.17 10.26 339,503 +0.01(+0.06%)
Apr 17, 2017 10.20 10.32 10.17 10.26 577,427 +0.12(+1.19%)
Apr 13, 2017 10.26 10.32 10.14 10.14 466,795 -0.09(-0.88%)
Apr 12, 2017 10.35 10.35 10.23 10.23 281,008 -0.12(-1.16%)
Apr 11, 2017 10.26 10.35 10.23 10.35 424,074 +0.12(+1.18%)
Apr 10, 2017 10.11 10.27 10.08 10.23 388,434 +0.15(+1.49%)
Apr 07, 2017 10.08 10.19 10.05 10.08 284,369 +0.00(+0.00%)
Apr 06, 2017 10.08 10.11 9.957 10.08 215,546 +0.00(+0.00%)
Apr 05, 2017 10.23 10.23 10.05 10.08 247,209 -0.03(-0.30%)
Apr 04, 2017 9.837 10.14 9.837 10.11 349,256 +0.24(+2.44%)
Apr 03, 2017 10.05 10.05 9.837 9.867 197,812 -0.12(-1.20%)
Mar 31, 2017 9.897 10.02 9.867 9.987 399,608 +0.12(+1.22%)
Mar 30, 2017 9.897 9.987 9.807 9.867 375,363 -0.03(-0.30%)
Mar 29, 2017 9.867 9.987 9.867 9.897 178,746 -0.03(-0.30%)
Mar 28, 2017 9.777 9.927 9.777 9.927 325,079 +0.09(+0.92%)
Mar 27, 2017 9.807 9.957 9.750 9.837 184,920 -0.03(-0.30%)
Mar 24, 2017 10.02 10.11 9.837 9.867 304,537 -0.09(-0.91%)
Mar 23, 2017 9.747 9.993 9.687 9.957 219,027 +0.18(+1.85%)
Mar 22, 2017 9.717 9.897 9.656 9.777 221,382 +0.03(+0.31%)
Mar 21, 2017 9.987 9.987 9.717 9.747 272,892 -0.18(-1.82%)
Mar 20, 2017 9.957 10.02 9.882 9.927 243,488 +0.00(+0.00%)
Mar 17, 2017 10.02 10.11 9.897 9.927 304,959 -0.09(-0.90%)
Mar 16, 2017 10.08 10.11 9.987 10.02 219,534 -0.03(-0.30%)
Mar 15, 2017 9.957 10.06 9.927 10.05 280,791 +0.18(+1.83%)
Mar 14, 2017 9.927 9.990 9.762 9.867 303,957 -0.09(-0.91%)
Mar 13, 2017 10.05 10.11 9.852 9.957 631,018 -0.09(-0.90%)
Mar 10, 2017 9.777 10.08 9.777 10.05 597,417 +0.27(+2.77%)
Mar 09, 2017 9.837 9.837 9.656 9.777 325,305 -0.03(-0.31%)
Mar 08, 2017 9.777 9.867 9.747 9.807 427,732 +0.06(+0.62%)
Mar 07, 2017 9.747 9.867 9.717 9.747 292,550 +0.00(+0.00%)
Mar 06, 2017 9.596 9.777 9.566 9.747 485,464 +0.03(+0.31%)
Mar 03, 2017 9.747 9.837 9.626 9.717 545,920 -0.03(-0.31%)
Mar 02, 2017 9.987 10.11 9.741 9.747 749,652 -0.36(-3.57%)
Mar 01, 2017 10.08 10.11 9.957 10.11 388,400 +0.09(+0.90%)
Feb 28, 2017 9.927 10.02 9.777 10.02 423,275 +0.03(+0.30%)
Feb 27, 2017 10.05 10.05 9.927 9.987 279,232 -0.06(-0.60%)
Feb 24, 2017 10.02 10.05 9.867 10.05 425,818 +0.00(+0.00%)
Feb 23, 2017 10.11 10.14 9.987 10.05 433,093 -0.06(-0.60%)
Feb 22, 2017 9.987 10.18 9.987 10.11 374,387 +0.09(+0.90%)
Feb 21, 2017 9.987 10.11 9.927 10.02 539,637 +0.03(+0.30%)
Feb 17, 2017 9.987 9.987 9.987 0 -0.06(-0.60%)
Feb 16, 2017 10.08 10.15 10.02 10.05 360,529 -0.09(-0.89%)
Feb 15, 2017 10.17 10.20 10.05 10.14 362,950 -0.06(-0.59%)
Feb 14, 2017 10.14 10.23 10.11 10.20 377,188 -0.03(-0.29%)
Feb 13, 2017 10.23 10.35 10.20 10.23 404,079 -0.03(-0.29%)
Feb 10, 2017 10.26 10.34 10.08 10.26 833,599 -0.03(-0.29%)
Feb 09, 2017 10.35 10.38 10.27 10.29 315,073 -0.06(-0.58%)
Feb 08, 2017 10.35 10.44 10.29 10.35 323,219 -0.03(-0.29%)
Feb 07, 2017 10.41 10.50 10.38 10.38 233,108 -0.06(-0.58%)
Feb 06, 2017 10.68 10.70 10.38 10.44 313,157 -0.21(-1.98%)
Feb 03, 2017 10.41 10.69 10.41 10.65 319,697 +0.24(+2.31%)
Feb 02, 2017 10.44 10.47 10.35 10.41 277,330 -0.06(-0.57%)
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.