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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Dec 31, 2015 8.518 8.583 8.583 8.583 134,042 -0.01(-0.13%)
Dec 30, 2015 8.658 8.707 8.556 8.593 179,173 -0.06(-0.69%)
Dec 29, 2015 8.512 8.723 8.512 8.653 141,802 +0.10(+1.20%)
Dec 28, 2015 8.604 8.694 8.512 8.550 180,830 -0.14(-1.55%)
Dec 24, 2015 8.685 8.685 8.685 8.685 88,312 +0.01(+0.12%)
Dec 23, 2015 8.572 8.691 8.562 8.674 156,804 +0.11(+1.32%)
Dec 22, 2015 8.426 8.631 8.399 8.561 358,351 +0.19(+2.26%)
Dec 21, 2015 8.345 8.388 8.291 8.372 204,922 -0.01(-0.06%)
Dec 18, 2015 8.388 8.448 8.259 8.377 155,167 -0.06(-0.70%)
Dec 17, 2015 8.491 8.491 8.328 8.437 223,518 +0.00(+0.00%)
Dec 16, 2015 8.356 8.520 8.356 8.437 164,065 +0.16(+1.96%)
Dec 15, 2015 8.156 8.399 8.156 8.275 307,439 +0.09(+1.12%)
Dec 14, 2015 8.421 8.464 8.156 8.183 679,536 -0.28(-3.32%)
Dec 11, 2015 8.421 8.518 8.161 8.464 469,224 +0.04(+0.51%)
Dec 10, 2015 8.485 8.534 8.399 8.421 101,489 -0.04(-0.51%)
Dec 09, 2015 8.599 8.637 8.442 8.464 196,811 -0.12(-1.45%)
Dec 08, 2015 8.642 8.696 8.512 8.588 147,484 -0.09(-1.06%)
Dec 07, 2015 8.588 8.750 8.588 8.680 300,593 +0.05(+0.56%)
Dec 04, 2015 8.502 8.664 8.502 8.631 129,916 +0.11(+1.33%)
Dec 03, 2015 8.583 8.599 8.421 8.518 250,432 -0.02(-0.19%)
Dec 02, 2015 8.610 8.610 8.512 8.534 184,631 -0.09(-1.00%)
Dec 01, 2015 8.734 8.734 8.594 8.620 165,135 -0.03(-0.37%)
Nov 30, 2015 8.750 8.772 8.642 8.653 151,707 -0.11(-1.29%)
Nov 27, 2015 8.761 8.772 8.719 8.766 50,684 +0.03(+0.31%)
Nov 25, 2015 8.750 8.739 8.739 8.739 115,343 -0.02(-0.19%)
Nov 24, 2015 8.712 8.807 8.593 8.755 165,135 +0.11(+1.31%)
Nov 23, 2015 8.529 8.642 8.507 8.642 139,408 +0.10(+1.14%)
Nov 20, 2015 8.561 8.588 8.453 8.545 303,122 -0.01(-0.13%)
Nov 19, 2015 8.610 8.637 8.507 8.556 156,361 -0.05(-0.56%)
Nov 18, 2015 8.674 8.674 8.529 8.604 128,808 -0.01(-0.06%)
Nov 17, 2015 8.642 8.658 8.524 8.610 167,614 -0.02(-0.25%)
Nov 16, 2015 8.642 8.701 8.469 8.631 384,695 -0.02(-0.25%)
Nov 13, 2015 8.669 8.712 8.615 8.653 291,045 +0.00(+0.00%)
Nov 12, 2015 8.772 8.772 8.642 8.653 181,648 -0.11(-1.29%)
Nov 11, 2015 8.718 8.812 8.701 8.766 194,689 +0.08(+0.93%)
Nov 10, 2015 8.739 8.818 8.642 8.685 196,572 -0.12(-1.41%)
Nov 09, 2015 8.777 8.826 8.728 8.809 188,450 +0.08(+0.87%)
Nov 06, 2015 8.701 8.766 8.642 8.734 229,681 +0.03(+0.31%)
Nov 05, 2015 8.669 8.778 8.642 8.707 387,615 +0.01(+0.12%)
Nov 04, 2015 8.707 8.815 8.647 8.696 316,272 -0.01(-0.12%)
Nov 03, 2015 8.750 8.755 8.674 8.707 237,287 -0.05(-0.56%)
Nov 02, 2015 8.885 8.912 8.707 8.755 378,521 -0.13(-1.46%)
Oct 30, 2015 9.015 9.025 8.815 8.885 211,889 -0.11(-1.20%)
Oct 29, 2015 9.042 9.085 8.907 8.993 166,141 +0.01(+0.12%)
Oct 28, 2015 8.971 8.982 8.853 8.982 305,758 +0.01(+0.12%)
Oct 27, 2015 8.863 9.128 8.863 8.971 246,235 -0.05(-0.54%)
Oct 26, 2015 8.939 9.020 8.907 9.020 150,646 +0.11(+1.21%)
Oct 23, 2015 8.966 9.055 8.853 8.912 119,183 -0.05(-0.54%)
Oct 22, 2015 8.928 8.988 8.858 8.961 111,942 +0.11(+1.22%)
Oct 21, 2015 8.950 9.001 8.836 8.853 154,332 -0.09(-1.03%)
Oct 20, 2015 9.042 9.042 8.912 8.944 217,399 -0.03(-0.30%)
Oct 19, 2015 8.945 9.024 8.929 8.971 237,934 +0.02(+0.18%)
Oct 16, 2015 9.046 9.061 8.919 8.956 193,100 -0.10(-1.05%)
Oct 15, 2015 8.929 9.051 8.871 9.051 164,142 +0.18(+2.03%)
Oct 14, 2015 9.008 9.008 8.839 8.871 102,266 -0.09(-1.00%)
Oct 13, 2015 9.019 9.088 8.934 8.961 104,430 -0.12(-1.28%)
Oct 12, 2015 9.008 9.120 8.934 9.077 635,709 +0.11(+1.18%)
Oct 09, 2015 8.908 8.998 8.855 8.971 266,080 +0.10(+1.07%)
Oct 08, 2015 8.686 8.882 8.670 8.876 349,240 +0.19(+2.19%)
Oct 07, 2015 8.586 8.723 8.559 8.686 220,819 +0.11(+1.23%)
Oct 06, 2015 8.469 8.607 8.464 8.580 342,124 +0.10(+1.12%)
Oct 05, 2015 8.438 8.554 8.438 8.485 197,245 +0.05(+0.56%)
Oct 02, 2015 8.459 8.512 8.369 8.438 173,396 -0.02(-0.25%)
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.