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

Compass Diversified Holdings (NY: CODI )

23.42 +0.47 (+2.05%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 23, 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 (%)
Jan 31, 2014 8.353 8.428 8.236 8.391 320,609 -0.02(-0.22%)
Jan 30, 2014 8.260 8.423 8.213 8.409 357,995 +0.24(+2.98%)
Jan 29, 2014 8.489 8.508 8.064 8.166 865,038 -0.34(-4.01%)
Jan 28, 2014 8.503 8.540 8.433 8.508 244,412 +0.07(+0.83%)
Jan 27, 2014 8.657 8.695 8.433 8.437 433,153 -0.26(-3.01%)
Jan 24, 2014 8.788 8.825 8.550 8.699 472,909 -0.17(-1.90%)
Jan 23, 2014 8.970 9.017 8.769 8.868 258,666 -0.09(-0.99%)
Jan 22, 2014 8.998 9.066 8.933 8.956 281,073 -0.08(-0.93%)
Jan 21, 2014 9.083 9.111 8.976 9.040 318,403 +0.00(+0.05%)
Jan 17, 2014 8.990 9.036 9.036 9.036 353,014 +0.06(+0.66%)
Jan 16, 2014 8.889 9.027 8.846 8.976 367,139 +0.12(+1.35%)
Jan 15, 2014 8.820 8.875 8.806 8.857 302,851 +0.04(+0.42%)
Jan 14, 2014 8.829 8.912 8.788 8.820 288,790 +0.03(+0.37%)
Jan 13, 2014 8.848 8.866 8.765 8.788 415,415 -0.02(-0.26%)
Jan 10, 2014 8.875 8.967 8.788 8.811 333,649 -0.02(-0.26%)
Jan 09, 2014 8.834 8.894 8.761 8.834 283,316 +0.03(+0.36%)
Jan 08, 2014 8.939 8.972 8.802 8.802 260,616 -0.14(-1.54%)
Jan 07, 2014 8.921 9.013 8.903 8.939 227,546 +0.06(+0.72%)
Jan 06, 2014 8.875 8.939 8.830 8.875 197,782 +0.00(+0.05%)
Jan 03, 2014 8.811 8.894 8.719 8.871 289,062 +0.05(+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.