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: 7:00 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 (%)
Feb 29, 2016 8.009 8.113 7.927 8.075 214,129 +0.10(+1.30%)
Feb 26, 2016 7.993 8.069 7.949 7.971 60,293 -0.06(-0.75%)
Feb 25, 2016 7.921 8.069 7.823 8.031 97,948 +0.17(+2.16%)
Feb 24, 2016 7.790 7.910 7.768 7.861 108,044 +0.04(+0.49%)
Feb 23, 2016 7.806 7.932 7.801 7.823 132,012 +0.01(+0.07%)
Feb 22, 2016 8.031 8.201 7.801 7.817 190,033 -0.23(-2.86%)
Feb 19, 2016 8.036 8.184 7.932 8.047 171,111 -0.03(-0.34%)
Feb 18, 2016 7.894 8.075 7.894 8.075 144,043 +0.10(+1.24%)
Feb 17, 2016 7.845 8.058 7.841 7.976 181,488 +0.10(+1.25%)
Feb 16, 2016 7.746 7.982 7.746 7.878 145,985 +0.10(+1.34%)
Feb 12, 2016 7.708 7.774 7.774 7.774 255,736 +0.05(+0.71%)
Feb 11, 2016 7.719 7.785 7.664 7.719 208,664 -0.09(-1.12%)
Feb 10, 2016 7.823 7.960 7.763 7.806 131,406 -0.01(-0.14%)
Feb 09, 2016 7.790 7.949 7.763 7.817 178,640 -0.07(-0.90%)
Feb 08, 2016 7.916 7.942 7.774 7.889 168,796 -0.13(-1.64%)
Feb 05, 2016 8.075 8.075 7.971 8.020 124,377 -0.07(-0.88%)
Feb 04, 2016 8.190 8.212 8.058 8.091 353,967 -0.16(-1.99%)
Feb 03, 2016 8.332 8.362 8.217 8.255 194,423 -0.08(-0.92%)
Feb 02, 2016 8.376 8.400 8.244 8.332 138,422 -0.04(-0.52%)
Feb 01, 2016 8.365 8.414 8.261 8.376 81,413 -0.01(-0.13%)
Jan 29, 2016 8.135 8.420 8.135 8.387 358,247 +0.29(+3.58%)
Jan 28, 2016 8.124 8.173 7.916 8.097 290,311 +0.01(+0.07%)
Jan 27, 2016 8.064 8.117 7.932 8.091 202,603 +0.06(+0.75%)
Jan 26, 2016 7.965 8.108 7.938 8.031 273,537 +0.07(+0.82%)
Jan 25, 2016 8.031 8.206 7.965 7.965 218,438 -0.04(-0.55%)
Jan 22, 2016 7.900 8.157 7.664 8.009 383,870 +0.24(+3.10%)
Jan 21, 2016 7.697 7.921 7.697 7.768 243,639 +0.08(+1.07%)
Jan 20, 2016 7.823 7.872 7.473 7.686 699,076 -0.26(-3.24%)
Jan 19, 2016 8.091 8.294 7.894 7.943 370,081 -0.20(-2.42%)
Jan 15, 2016 8.135 8.140 8.140 8.140 374,182 -0.14(-1.74%)
Jan 14, 2016 8.023 8.295 7.895 8.285 299,590 +0.20(+2.51%)
Jan 13, 2016 8.285 8.440 7.938 8.082 465,910 -0.09(-1.11%)
Jan 12, 2016 8.424 8.445 8.146 8.172 171,410 -0.12(-1.48%)
Jan 11, 2016 8.461 8.499 8.145 8.295 289,441 -0.07(-0.83%)
Jan 08, 2016 8.306 8.450 8.231 8.365 231,055 +0.17(+2.02%)
Jan 07, 2016 8.210 8.231 8.135 8.199 154,776 -0.07(-0.90%)
Jan 06, 2016 8.408 8.497 8.274 8.274 420,861 -0.19(-2.21%)
Jan 05, 2016 8.552 8.600 8.434 8.461 195,274 -0.09(-1.06%)
Jan 04, 2016 8.461 8.589 8.434 8.552 170,275 +0.06(+0.69%)
Dec 31, 2015 8.429 8.493 8.493 8.493 135,453 -0.01(-0.13%)
Dec 30, 2015 8.568 8.616 8.466 8.504 181,059 -0.06(-0.69%)
Dec 29, 2015 8.424 8.632 8.424 8.563 143,294 +0.10(+1.20%)
Dec 28, 2015 8.515 8.604 8.424 8.461 182,733 -0.13(-1.55%)
Dec 24, 2015 8.595 8.595 8.595 8.595 89,242 +0.01(+0.12%)
Dec 23, 2015 8.482 8.600 8.473 8.584 158,454 +0.11(+1.32%)
Dec 22, 2015 8.338 8.541 8.311 8.472 362,124 +0.19(+2.26%)
Dec 21, 2015 8.258 8.301 8.205 8.285 207,079 -0.01(-0.06%)
Dec 18, 2015 8.301 8.360 8.172 8.290 156,801 -0.06(-0.70%)
Dec 17, 2015 8.402 8.402 8.242 8.349 225,871 +0.00(+0.00%)
Dec 16, 2015 8.269 8.431 8.269 8.349 165,792 +0.16(+1.96%)
Dec 15, 2015 8.071 8.311 8.071 8.189 310,675 +0.09(+1.12%)
Dec 14, 2015 8.333 8.376 8.071 8.098 686,689 -0.28(-3.32%)
Dec 11, 2015 8.333 8.429 8.076 8.376 474,163 +0.04(+0.51%)
Dec 10, 2015 8.397 8.445 8.311 8.333 102,557 -0.04(-0.51%)
Dec 09, 2015 8.509 8.547 8.354 8.376 198,883 -0.12(-1.45%)
Dec 08, 2015 8.552 8.605 8.424 8.499 149,036 -0.09(-1.06%)
Dec 07, 2015 8.499 8.659 8.499 8.589 303,757 +0.05(+0.56%)
Dec 04, 2015 8.413 8.573 8.413 8.541 131,283 +0.11(+1.33%)
Dec 03, 2015 8.493 8.509 8.333 8.429 253,068 -0.02(-0.19%)
Dec 02, 2015 8.520 8.520 8.424 8.445 186,574 -0.09(-1.00%)
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.