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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Dec 31, 2018 8.742 8.846 8.487 8.577 590,502 -0.16(-1.81%)
Dec 28, 2018 8.666 8.880 8.660 8.735 573,228 +0.08(+0.88%)
Dec 27, 2018 8.715 8.797 8.474 8.660 418,304 -0.06(-0.71%)
Dec 26, 2018 8.108 8.749 8.108 8.722 651,104 +0.68(+8.39%)
Dec 24, 2018 8.315 8.536 7.991 8.046 601,679 -0.49(-5.73%)
Dec 21, 2018 8.715 8.811 8.494 8.536 727,385 -0.21(-2.44%)
Dec 20, 2018 9.252 9.259 8.708 8.749 676,812 -0.53(-5.72%)
Dec 19, 2018 9.300 9.555 9.162 9.280 350,011 -0.01(-0.15%)
Dec 18, 2018 9.286 9.335 9.128 9.293 532,939 +0.14(+1.50%)
Dec 17, 2018 9.335 9.404 9.073 9.156 654,708 -0.21(-2.21%)
Dec 14, 2018 9.472 9.596 9.307 9.362 538,245 -0.14(-1.52%)
Dec 13, 2018 9.714 9.741 9.335 9.507 713,613 -0.15(-1.57%)
Dec 12, 2018 9.920 9.923 9.658 9.658 429,909 -0.09(-0.92%)
Dec 11, 2018 10.06 10.11 9.714 9.748 347,323 -0.22(-2.21%)
Dec 10, 2018 9.913 10.16 9.817 9.968 413,519 -0.01(-0.14%)
Dec 07, 2018 10.18 10.18 9.886 9.982 560,744 -0.14(-1.43%)
Dec 06, 2018 10.30 10.32 9.865 10.13 438,227 -0.19(-1.87%)
Dec 04, 2018 10.57 10.58 10.31 10.32 214,398 -0.25(-2.41%)
Dec 03, 2018 10.54 10.62 10.51 10.57 213,233 +0.04(+0.39%)
Nov 30, 2018 10.60 10.65 10.52 10.53 137,029 -0.06(-0.59%)
Nov 29, 2018 10.50 10.63 10.48 10.60 247,462 +0.06(+0.52%)
Nov 28, 2018 10.41 10.55 10.34 10.54 194,665 +0.13(+1.26%)
Nov 27, 2018 10.45 10.53 10.33 10.41 204,727 -0.02(-0.20%)
Nov 26, 2018 10.44 10.55 10.42 10.43 279,308 +0.01(+0.13%)
Nov 23, 2018 10.37 10.50 10.36 10.42 57,917 -0.07(-0.66%)
Nov 21, 2018 10.49 10.49 10.49 0 +0.18(+1.74%)
Nov 20, 2018 10.37 10.49 10.30 10.31 292,887 -0.12(-1.12%)
Nov 19, 2018 10.46 10.57 10.40 10.42 259,825 -0.05(-0.46%)
Nov 16, 2018 10.46 10.55 10.44 10.47 163,157 -0.02(-0.20%)
Nov 15, 2018 10.41 10.58 10.41 10.49 154,365 +0.01(+0.13%)
Nov 14, 2018 10.64 10.66 10.45 10.48 170,010 -0.12(-1.17%)
Nov 13, 2018 10.80 10.86 10.57 10.60 216,703 -0.20(-1.85%)
Nov 12, 2018 10.68 10.84 10.68 10.80 209,107 +0.12(+1.10%)
Nov 09, 2018 10.80 10.80 10.63 10.68 253,300 -0.11(-1.02%)
Nov 08, 2018 11.13 11.13 10.79 10.80 369,682 -0.28(-2.55%)
Nov 07, 2018 10.71 11.09 10.55 11.08 498,630 +0.61(+5.86%)
Nov 06, 2018 10.52 10.52 10.25 10.46 381,511 -0.08(-0.72%)
Nov 05, 2018 9.989 10.71 9.927 10.54 936,101 +0.57(+5.74%)
Nov 02, 2018 10.33 10.40 9.686 9.968 1,287,114 -0.35(-3.40%)
Nov 01, 2018 10.80 10.88 10.28 10.32 758,918 -0.57(-5.25%)
Oct 31, 2018 10.99 10.99 10.89 10.89 257,717 -0.04(-0.38%)
Oct 30, 2018 10.95 11.03 10.89 10.93 377,736 -0.04(-0.38%)
Oct 29, 2018 11.19 11.22 10.88 10.97 339,721 -0.17(-1.48%)
Oct 26, 2018 11.22 11.22 11.07 11.14 353,749 -0.06(-0.49%)
Oct 25, 2018 11.19 11.37 11.13 11.19 282,861 +0.10(+0.93%)
Oct 24, 2018 11.33 11.40 11.04 11.09 324,208 -0.32(-2.84%)
Oct 23, 2018 11.37 11.49 11.26 11.42 348,840 -0.03(-0.30%)
Oct 22, 2018 11.68 11.68 11.44 11.45 215,004 -0.21(-1.83%)
Oct 19, 2018 11.75 11.77 11.64 11.66 204,672 -0.09(-0.76%)
Oct 18, 2018 11.80 11.90 11.72 11.75 244,422 -0.04(-0.35%)
Oct 17, 2018 11.86 11.96 11.66 11.79 387,760 -0.10(-0.81%)
Oct 16, 2018 11.78 11.92 11.70 11.89 368,759 +0.16(+1.38%)
Oct 15, 2018 11.64 11.78 11.64 11.73 164,482 +0.05(+0.46%)
Oct 12, 2018 11.84 11.86 11.57 11.67 240,801 -0.09(-0.80%)
Oct 11, 2018 11.88 11.92 11.71 11.77 304,884 -0.14(-1.19%)
Oct 10, 2018 12.03 12.07 11.90 11.91 205,039 -0.11(-0.90%)
Oct 09, 2018 12.03 12.07 11.94 12.02 135,097 -0.01(-0.06%)
Oct 08, 2018 11.97 12.03 11.93 12.03 183,455 +0.07(+0.56%)
Oct 05, 2018 12.01 12.03 11.96 11.96 264,511 -0.04(-0.34%)
Oct 04, 2018 12.08 12.08 11.95 12.00 133,079 -0.07(-0.61%)
Oct 03, 2018 12.11 12.14 12.05 12.07 196,608 -0.02(-0.17%)
Oct 02, 2018 12.19 12.19 12.05 12.09 194,662 -0.05(-0.44%)
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.