Skip to main content

Compass Diversified Holdings (NY: CODI )

23.98 -0.06 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.