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

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 30, 2017 10.55 10.61 10.52 10.61 166,005 +0.09(+0.87%)
Jun 29, 2017 10.46 10.55 10.34 10.52 142,658 +0.09(+0.87%)
Jun 28, 2017 10.43 10.55 10.34 10.43 301,970 +0.00(+0.00%)
Jun 27, 2017 10.40 10.46 10.32 10.43 285,458 +0.03(+0.29%)
Jun 26, 2017 10.37 10.46 10.34 10.40 190,017 +0.06(+0.59%)
Jun 23, 2017 10.31 10.37 10.25 10.34 237,382 +0.06(+0.59%)
Jun 22, 2017 10.25 10.31 10.16 10.28 205,905 +0.00(+0.00%)
Jun 21, 2017 10.28 10.36 10.22 10.28 199,895 +0.03(+0.30%)
Jun 20, 2017 10.25 10.31 10.22 10.25 157,181 -0.03(-0.30%)
Jun 19, 2017 10.40 10.43 10.22 10.28 195,238 -0.12(-1.17%)
Jun 16, 2017 10.34 10.43 10.28 10.40 282,674 +0.12(+1.18%)
Jun 15, 2017 10.28 10.34 10.22 10.28 147,160 -0.06(-0.59%)
Jun 14, 2017 10.22 10.34 10.20 10.34 215,232 +0.06(+0.59%)
Jun 13, 2017 10.22 10.28 10.13 10.28 184,983 +0.12(+1.20%)
Jun 12, 2017 10.25 10.31 10.13 10.16 204,571 -0.09(-0.89%)
Jun 09, 2017 10.19 10.31 10.14 10.25 408,536 +0.09(+0.90%)
Jun 08, 2017 10.07 10.17 10.04 10.16 261,874 +0.15(+1.52%)
Jun 07, 2017 9.944 10.07 9.941 10.01 262,443 +0.09(+0.92%)
Jun 06, 2017 9.914 9.944 9.853 9.914 184,307 +0.00(+0.00%)
Jun 05, 2017 9.823 9.929 9.823 9.914 196,857 +0.09(+0.93%)
Jun 02, 2017 9.884 9.975 9.792 9.823 204,266 -0.09(-0.92%)
Jun 01, 2017 9.823 9.944 9.792 9.914 143,679 +0.09(+0.93%)
May 31, 2017 9.792 9.853 9.701 9.823 271,465 +0.00(+0.00%)
May 30, 2017 9.853 9.960 9.792 9.823 226,493 -0.06(-0.62%)
May 26, 2017 9.792 9.944 9.792 9.884 129,171 +0.06(+0.62%)
May 25, 2017 9.884 9.884 9.792 9.823 238,187 -0.09(-0.92%)
May 24, 2017 9.884 9.944 9.823 9.914 204,279 +0.03(+0.31%)
May 23, 2017 9.944 10.01 9.884 9.884 122,590 -0.06(-0.61%)
May 22, 2017 9.944 10.01 9.914 9.944 153,887 +0.06(+0.62%)
May 19, 2017 9.944 10.04 9.853 9.884 169,009 -0.03(-0.31%)
May 18, 2017 9.823 9.944 9.792 9.914 217,289 +0.06(+0.62%)
May 17, 2017 9.853 9.914 9.823 9.853 179,824 -0.09(-0.92%)
May 16, 2017 10.04 10.04 9.914 9.944 197,352 -0.06(-0.61%)
May 15, 2017 9.884 10.10 9.884 10.01 303,394 +0.12(+1.23%)
May 12, 2017 9.823 9.995 9.823 9.884 172,256 +0.03(+0.31%)
May 11, 2017 9.853 9.975 9.853 9.853 206,301 -0.03(-0.31%)
May 10, 2017 9.884 9.975 9.823 9.884 411,984 +0.03(+0.31%)
May 09, 2017 9.853 9.884 9.732 9.853 513,261 +0.00(+0.00%)
May 08, 2017 9.884 9.890 9.792 9.853 285,114 -0.03(-0.31%)
May 05, 2017 9.975 10.04 9.823 9.884 322,877 -0.09(-0.91%)
May 04, 2017 10.07 10.10 9.975 9.975 256,787 -0.12(-1.21%)
May 03, 2017 10.16 10.16 10.04 10.10 214,173 -0.03(-0.30%)
May 02, 2017 10.22 10.22 10.10 10.13 252,306 -0.06(-0.60%)
May 01, 2017 10.28 10.28 10.16 10.19 183,313 -0.06(-0.59%)
Apr 28, 2017 10.31 10.31 10.16 10.25 264,403 +0.03(+0.30%)
Apr 27, 2017 10.40 10.40 10.16 10.22 304,972 -0.12(-1.18%)
Apr 26, 2017 10.25 10.34 10.19 10.34 302,705 +0.12(+1.19%)
Apr 25, 2017 10.31 10.34 10.17 10.22 259,587 -0.09(-0.89%)
Apr 24, 2017 10.31 10.31 10.22 10.31 288,151 +0.09(+0.89%)
Apr 21, 2017 10.19 10.28 10.13 10.22 226,525 +0.00(+0.00%)
Apr 20, 2017 10.19 10.25 10.07 10.22 301,788 +0.06(+0.60%)
Apr 19, 2017 10.25 10.25 10.13 10.16 278,899 +0.00(+0.00%)
Apr 18, 2017 10.10 10.22 10.07 10.16 343,077 +0.01(+0.06%)
Apr 17, 2017 10.09 10.21 10.06 10.15 583,505 +0.12(+1.19%)
Apr 13, 2017 10.15 10.21 10.03 10.03 471,709 -0.09(-0.88%)
Apr 12, 2017 10.24 10.24 10.12 10.12 283,966 -0.12(-1.16%)
Apr 11, 2017 10.15 10.24 10.12 10.24 428,538 +0.12(+1.18%)
Apr 10, 2017 10.00 10.17 9.973 10.12 392,522 +0.15(+1.49%)
Apr 07, 2017 9.973 10.09 9.943 9.973 287,363 +0.00(+0.00%)
Apr 06, 2017 9.973 10.00 9.854 9.973 217,815 +0.00(+0.00%)
Apr 05, 2017 10.12 10.12 9.943 9.973 249,812 -0.03(-0.30%)
Apr 04, 2017 9.734 10.03 9.734 10.00 352,932 +0.24(+2.44%)
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.