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: 6:30 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 (%)
Nov 30, 2015 8.659 8.680 8.552 8.563 153,304 -0.11(-1.29%)
Nov 27, 2015 8.670 8.680 8.628 8.675 51,218 +0.03(+0.31%)
Nov 25, 2015 8.659 8.648 8.648 8.648 116,557 -0.02(-0.19%)
Nov 24, 2015 8.621 8.715 8.504 8.664 166,873 +0.11(+1.31%)
Nov 23, 2015 8.440 8.552 8.418 8.552 140,875 +0.10(+1.14%)
Nov 20, 2015 8.472 8.498 8.365 8.456 306,312 -0.01(-0.13%)
Nov 19, 2015 8.520 8.547 8.418 8.466 158,007 -0.05(-0.56%)
Nov 18, 2015 8.584 8.584 8.440 8.515 130,164 -0.01(-0.06%)
Nov 17, 2015 8.552 8.568 8.435 8.520 169,379 -0.02(-0.25%)
Nov 16, 2015 8.552 8.610 8.381 8.541 388,745 -0.02(-0.25%)
Nov 13, 2015 8.579 8.621 8.525 8.563 294,108 +0.00(+0.00%)
Nov 12, 2015 8.680 8.680 8.552 8.563 183,560 -0.11(-1.29%)
Nov 11, 2015 8.627 8.720 8.611 8.675 196,739 +0.08(+0.93%)
Nov 10, 2015 8.648 8.726 8.552 8.595 198,642 -0.12(-1.41%)
Nov 09, 2015 8.686 8.734 8.638 8.718 190,434 +0.07(+0.87%)
Nov 06, 2015 8.611 8.675 8.552 8.643 232,099 +0.03(+0.31%)
Nov 05, 2015 8.579 8.687 8.552 8.616 391,695 +0.01(+0.12%)
Nov 04, 2015 8.616 8.723 8.557 8.605 319,602 -0.01(-0.12%)
Nov 03, 2015 8.659 8.664 8.584 8.616 239,785 -0.05(-0.56%)
Nov 02, 2015 8.793 8.819 8.616 8.664 382,505 -0.13(-1.46%)
Oct 30, 2015 8.921 8.931 8.723 8.793 214,120 -0.11(-1.20%)
Oct 29, 2015 8.948 8.990 8.814 8.899 167,889 +0.01(+0.12%)
Oct 28, 2015 8.878 8.889 8.760 8.889 308,977 +0.01(+0.12%)
Oct 27, 2015 8.771 9.033 8.771 8.878 248,827 -0.05(-0.54%)
Oct 26, 2015 8.846 8.926 8.814 8.926 152,232 +0.11(+1.21%)
Oct 23, 2015 8.873 8.961 8.760 8.819 120,437 -0.05(-0.54%)
Oct 22, 2015 8.835 8.894 8.766 8.867 113,120 +0.11(+1.22%)
Oct 21, 2015 8.857 8.907 8.744 8.760 155,957 -0.09(-1.03%)
Oct 20, 2015 8.948 8.948 8.819 8.851 219,687 -0.03(-0.30%)
Oct 19, 2015 8.852 8.930 8.836 8.878 240,438 +0.02(+0.18%)
Oct 16, 2015 8.951 8.967 8.826 8.862 195,133 -0.09(-1.05%)
Oct 15, 2015 8.836 8.957 8.779 8.957 165,870 +0.18(+2.03%)
Oct 14, 2015 8.915 8.915 8.747 8.779 103,343 -0.09(-1.00%)
Oct 13, 2015 8.925 8.993 8.841 8.868 105,529 -0.12(-1.28%)
Oct 12, 2015 8.915 9.025 8.841 8.983 642,401 +0.10(+1.18%)
Oct 09, 2015 8.815 8.904 8.763 8.878 268,881 +0.09(+1.07%)
Oct 08, 2015 8.596 8.789 8.580 8.784 352,916 +0.19(+2.19%)
Oct 07, 2015 8.496 8.632 8.470 8.596 223,143 +0.10(+1.23%)
Oct 06, 2015 8.381 8.517 8.376 8.491 345,725 +0.09(+1.12%)
Oct 05, 2015 8.350 8.465 8.350 8.397 199,321 +0.05(+0.56%)
Oct 02, 2015 8.371 8.423 8.282 8.350 175,221 -0.02(-0.25%)
Oct 01, 2015 8.433 8.433 8.266 8.371 214,072 -0.06(-0.74%)
Sep 30, 2015 8.423 8.480 8.303 8.433 258,807 +0.09(+1.07%)
Sep 29, 2015 8.454 8.517 8.318 8.344 306,229 -0.16(-1.85%)
Sep 28, 2015 8.601 8.601 8.433 8.501 207,295 -0.02(-0.18%)
Sep 25, 2015 8.648 8.677 8.517 8.517 139,735 -0.07(-0.85%)
Sep 24, 2015 8.580 8.721 8.528 8.590 177,043 +0.01(+0.06%)
Sep 23, 2015 8.517 8.643 8.517 8.585 222,153 +0.06(+0.67%)
Sep 22, 2015 8.643 8.815 8.491 8.528 285,149 -0.27(-3.09%)
Sep 21, 2015 8.758 8.826 8.643 8.800 213,339 +0.06(+0.72%)
Sep 18, 2015 8.658 8.752 8.606 8.737 353,220 +0.01(+0.12%)
Sep 17, 2015 8.606 8.800 8.580 8.726 233,043 +0.14(+1.65%)
Sep 16, 2015 8.517 8.606 8.475 8.585 144,089 +0.09(+1.05%)
Sep 15, 2015 8.444 8.548 8.423 8.496 148,552 +0.06(+0.68%)
Sep 14, 2015 8.491 8.501 8.433 8.439 87,720 -0.06(-0.74%)
Sep 11, 2015 8.522 8.546 8.460 8.501 195,819 -0.02(-0.18%)
Sep 10, 2015 8.622 8.632 8.475 8.517 130,810 -0.09(-1.03%)
Sep 09, 2015 8.632 8.632 8.567 8.606 152,911 +0.00(+0.00%)
Sep 08, 2015 8.664 8.794 8.528 8.606 157,328 +0.01(+0.06%)
Sep 04, 2015 8.669 8.601 8.601 8.601 171,457 -0.12(-1.32%)
Sep 03, 2015 8.658 8.831 8.640 8.716 157,016 +0.06(+0.66%)
Sep 02, 2015 8.559 8.708 8.475 8.658 174,185 +0.11(+1.29%)
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.