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

Compass Diversified Holdings (NY: CODI )

22.48 +0.15 (+0.67%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 19, 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 (%)
Oct 31, 2014 9.059 9.173 8.980 9.148 252,097 +0.12(+1.37%)
Oct 30, 2014 9.009 9.094 8.910 9.024 184,257 +0.06(+0.72%)
Oct 29, 2014 8.801 8.975 8.801 8.960 151,327 +0.14(+1.57%)
Oct 28, 2014 8.826 8.871 8.786 8.821 107,848 +0.02(+0.28%)
Oct 27, 2014 8.826 8.801 8.801 8.796 172,858 -0.00(-0.06%)
Oct 24, 2014 8.881 8.886 8.771 8.801 131,085 -0.05(-0.56%)
Oct 23, 2014 8.925 8.960 8.842 8.851 245,286 -0.06(-0.72%)
Oct 22, 2014 9.014 9.019 8.881 8.915 270,345 -0.09(-1.05%)
Oct 21, 2014 8.905 9.029 8.846 9.009 222,699 +0.10(+1.17%)
Oct 20, 2014 8.706 8.925 8.696 8.905 272,134 +0.21(+2.40%)
Oct 17, 2014 8.750 8.831 8.672 8.696 238,234 +0.02(+0.28%)
Oct 16, 2014 8.371 8.707 8.341 8.672 178,969 +0.26(+3.12%)
Oct 15, 2014 8.507 8.589 8.288 8.410 593,722 -0.13(-1.48%)
Oct 14, 2014 8.497 8.633 8.434 8.536 311,316 -0.04(-0.51%)
Oct 13, 2014 8.730 8.745 8.521 8.580 338,633 -0.12(-1.40%)
Oct 10, 2014 8.653 8.735 8.594 8.701 252,065 +0.10(+1.13%)
Oct 09, 2014 8.580 8.677 8.580 8.604 352,167 -0.06(-0.67%)
Oct 08, 2014 8.599 8.691 8.516 8.662 160,820 +0.08(+0.96%)
Oct 07, 2014 8.570 8.648 8.531 8.580 115,554 -0.05(-0.62%)
Oct 06, 2014 8.813 8.813 8.614 8.633 135,671 -0.06(-0.67%)
Oct 03, 2014 8.589 8.716 8.560 8.691 115,764 +0.13(+1.48%)
Oct 02, 2014 8.521 8.604 8.429 8.565 180,581 +0.04(+0.51%)
Oct 01, 2014 8.507 8.623 8.507 8.521 84,398 +0.01(+0.11%)
Sep 30, 2014 8.682 8.682 8.512 8.512 116,266 -0.15(-1.74%)
Sep 29, 2014 8.662 8.726 8.628 8.662 148,644 -0.04(-0.45%)
Sep 26, 2014 8.604 8.730 8.604 8.701 78,685 +0.11(+1.24%)
Sep 25, 2014 8.721 8.750 8.571 8.594 218,625 -0.11(-1.28%)
Sep 24, 2014 8.726 8.777 8.687 8.706 115,323 +0.02(+0.28%)
Sep 23, 2014 8.769 8.871 8.653 8.682 168,975 -0.06(-0.72%)
Sep 22, 2014 8.896 8.915 8.745 8.745 116,449 -0.18(-1.96%)
Sep 19, 2014 8.935 9.022 8.891 8.920 376,734 -0.11(-1.18%)
Sep 18, 2014 8.876 9.041 8.876 9.027 177,934 +0.14(+1.53%)
Sep 17, 2014 8.871 8.939 8.848 8.891 125,387 +0.02(+0.22%)
Sep 16, 2014 8.866 8.939 8.842 8.871 187,889 +0.00(+0.05%)
Sep 15, 2014 8.750 8.881 8.750 8.866 87,350 +0.08(+0.94%)
Sep 12, 2014 8.687 8.808 8.687 8.784 63,935 +0.06(+0.72%)
Sep 11, 2014 8.750 8.798 8.653 8.721 268,709 -0.12(-1.32%)
Sep 10, 2014 8.949 8.952 8.837 8.837 124,579 -0.11(-1.25%)
Sep 09, 2014 8.959 8.993 8.896 8.949 73,256 -0.00(-0.05%)
Sep 08, 2014 8.954 8.959 8.891 8.954 71,785 -0.01(-0.11%)
Sep 05, 2014 8.939 8.993 8.896 8.964 99,565 +0.02(+0.27%)
Sep 04, 2014 9.012 9.012 8.920 8.939 96,465 -0.05(-0.54%)
Sep 03, 2014 8.993 9.017 8.925 8.988 188,084 -0.00(-0.05%)
Sep 02, 2014 8.949 9.003 8.944 8.993 165,724 +0.06(+0.71%)
Aug 29, 2014 8.871 8.930 8.930 8.930 72,412 +0.06(+0.66%)
Aug 28, 2014 8.842 8.889 8.816 8.871 104,404 -0.03(-0.33%)
Aug 27, 2014 8.954 8.969 8.939 8.900 84,145 -0.04(-0.49%)
Aug 26, 2014 8.969 8.978 8.900 8.944 85,803 +0.00(+0.00%)
Aug 25, 2014 8.813 8.949 8.798 8.944 182,133 +0.13(+1.43%)
Aug 22, 2014 8.823 8.845 8.775 8.818 99,220 +0.02(+0.22%)
Aug 21, 2014 8.648 8.837 8.570 8.798 111,131 +0.12(+1.34%)
Aug 20, 2014 8.541 8.691 8.541 8.682 154,377 +0.13(+1.53%)
Aug 19, 2014 8.653 8.654 8.536 8.551 209,269 -0.08(-0.96%)
Aug 18, 2014 8.594 8.599 8.589 8.633 207,650 +0.07(+0.79%)
Aug 15, 2014 8.653 8.672 8.507 8.565 462,741 -0.08(-0.90%)
Aug 14, 2014 8.638 8.677 8.604 8.643 84,282 +0.00(+0.06%)
Aug 13, 2014 8.691 8.691 8.604 8.638 111,398 -0.00(-0.06%)
Aug 12, 2014 8.653 8.758 8.609 8.643 187,195 -0.01(-0.17%)
Aug 11, 2014 8.551 8.681 8.526 8.657 145,515 +0.13(+1.48%)
Aug 08, 2014 8.434 8.521 8.434 8.531 78,284 +0.03(+0.40%)
Aug 07, 2014 8.604 8.604 8.439 8.497 139,884 -0.11(-1.24%)
Aug 06, 2014 8.521 8.619 8.482 8.604 144,159 +0.01(+0.11%)
Aug 05, 2014 8.546 8.609 8.531 8.594 65,087 +0.05(+0.57%)
Aug 04, 2014 8.507 8.589 8.507 8.546 125,823 +0.02(+0.23%)
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.