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

Compass Diversified Holdings (NY: CODI )

22.61 +0.28 (+1.25%)
Streaming Delayed Price Updated: 2:39 PM 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, 2013 8.834 8.921 8.765 8.802 382,764 -0.01(-0.10%)
Oct 30, 2013 8.838 8.846 8.742 8.811 335,085 +0.00(+0.05%)
Oct 29, 2013 8.783 8.838 8.719 8.806 240,952 +0.08(+0.95%)
Oct 28, 2013 8.765 8.802 8.687 8.724 224,757 -0.06(-0.73%)
Oct 25, 2013 8.816 8.930 8.738 8.788 316,824 +0.02(+0.26%)
Oct 24, 2013 8.806 8.815 8.683 8.765 437,647 -0.04(-0.47%)
Oct 23, 2013 8.682 8.811 8.609 8.806 481,623 +0.05(+0.52%)
Oct 22, 2013 8.526 8.783 8.322 8.760 695,132 +0.27(+3.13%)
Oct 21, 2013 8.490 8.586 8.380 8.494 710,359 -0.04(-0.43%)
Oct 18, 2013 8.400 8.554 8.343 8.531 593,698 +0.19(+2.32%)
Oct 17, 2013 8.261 8.441 8.261 8.337 455,227 +0.07(+0.87%)
Oct 16, 2013 8.207 8.279 8.193 8.265 261,454 +0.10(+1.21%)
Oct 15, 2013 8.144 8.207 8.117 8.166 191,029 +0.03(+0.33%)
Oct 14, 2013 8.063 8.144 7.937 8.139 181,773 +0.07(+0.89%)
Oct 11, 2013 8.049 8.121 8.013 8.067 227,852 +0.03(+0.39%)
Oct 10, 2013 7.941 8.067 7.865 8.036 177,566 +0.19(+2.47%)
Oct 09, 2013 7.856 7.932 7.640 7.842 238,150 -0.02(-0.29%)
Oct 08, 2013 7.905 7.946 7.865 7.865 187,775 -0.04(-0.51%)
Oct 07, 2013 7.869 7.935 7.869 7.905 128,589 +0.02(+0.23%)
Oct 04, 2013 7.878 7.923 7.869 7.887 157,641 +0.01(+0.11%)
Oct 03, 2013 7.896 7.923 7.856 7.878 164,483 -0.04(-0.46%)
Oct 02, 2013 7.991 8.018 7.901 7.914 185,514 -0.10(-1.29%)
Oct 01, 2013 8.040 8.049 7.968 8.018 140,304 -0.03(-0.34%)
Sep 27, 2013 8.013 8.054 7.977 8.045 154,995 +0.01(+0.17%)
Sep 26, 2013 8.076 8.085 7.995 8.031 120,923 -0.06(-0.72%)
Sep 25, 2013 8.031 8.099 8.031 8.090 182,073 +0.05(+0.67%)
Sep 24, 2013 8.036 8.076 7.995 8.036 135,714 -0.02(-0.22%)
Sep 23, 2013 8.009 8.072 7.991 8.054 173,341 +0.06(+0.73%)
Sep 20, 2013 8.036 8.072 7.995 7.995 452,583 -0.04(-0.50%)
Sep 19, 2013 8.103 8.103 7.991 8.036 218,558 -0.02(-0.28%)
Sep 18, 2013 8.018 8.099 7.991 8.058 182,393 +0.02(+0.22%)
Sep 17, 2013 8.022 8.085 7.986 8.040 142,931 +0.04(+0.51%)
Sep 16, 2013 8.051 8.085 7.977 8.000 210,897 -0.04(-0.50%)
Sep 13, 2013 7.946 8.058 7.946 8.040 169,125 +0.09(+1.13%)
Sep 12, 2013 7.973 8.013 7.919 7.950 270,550 +0.01(+0.17%)
Sep 11, 2013 7.977 8.013 7.919 7.937 263,326 -0.07(-0.84%)
Sep 10, 2013 8.022 8.045 7.968 8.004 218,845 +0.00(+0.06%)
Sep 09, 2013 7.968 8.018 7.946 8.000 216,870 +0.04(+0.45%)
Sep 06, 2013 7.928 8.018 7.914 7.964 227,532 +0.02(+0.23%)
Sep 05, 2013 7.923 7.973 7.905 7.946 184,083 +0.02(+0.28%)
Sep 04, 2013 7.883 7.946 7.878 7.923 434,724 +0.04(+0.51%)
Sep 03, 2013 7.851 7.910 7.802 7.883 168,021 +0.10(+1.33%)
Aug 30, 2013 7.824 7.901 7.775 7.779 159,387 -0.07(-0.86%)
Aug 29, 2013 7.802 7.883 7.771 7.847 125,343 +0.06(+0.75%)
Aug 28, 2013 7.757 7.841 7.757 7.788 111,820 +0.02(+0.29%)
Aug 27, 2013 7.820 7.851 7.766 7.766 127,333 -0.07(-0.86%)
Aug 26, 2013 7.802 7.874 7.802 7.833 129,917 +0.02(+0.23%)
Aug 23, 2013 7.833 7.833 7.757 7.815 172,906 -0.03(-0.34%)
Aug 22, 2013 7.766 7.879 7.766 7.842 205,521 +0.07(+0.93%)
Aug 21, 2013 7.793 7.833 7.703 7.770 239,996 -0.02(-0.23%)
Aug 20, 2013 7.644 7.828 7.631 7.788 339,397 +0.13(+1.70%)
Aug 19, 2013 7.811 7.824 7.617 7.658 488,859 -0.18(-2.30%)
Aug 16, 2013 7.878 7.896 7.797 7.838 484,086 -0.06(-0.80%)
Aug 15, 2013 7.946 7.982 7.883 7.901 325,214 -0.09(-1.07%)
Aug 14, 2013 7.928 8.035 7.905 7.986 412,436 +0.04(+0.45%)
Aug 13, 2013 8.081 8.103 7.928 7.950 615,565 -0.16(-2.00%)
Aug 12, 2013 8.148 8.171 8.081 8.112 357,934 -0.06(-0.72%)
Aug 09, 2013 8.130 8.274 8.103 8.171 400,716 +0.04(+0.50%)
Aug 08, 2013 8.153 8.216 8.067 8.130 445,213 -0.02(-0.22%)
Aug 07, 2013 8.036 8.170 8.036 8.148 250,678 +0.07(+0.89%)
Aug 06, 2013 8.148 8.186 8.076 8.076 400,021 -0.07(-0.88%)
Aug 05, 2013 8.126 8.170 8.113 8.148 184,450 +0.04(+0.44%)
Aug 02, 2013 8.162 8.211 8.099 8.112 345,203 -0.02(-0.28%)
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.