Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.247 9.293 9.150 9.196 198,538 +0.02(+0.19%)
Apr 28, 2016 9.087 9.293 9.047 9.179 247,863 +0.07(+0.75%)
Apr 27, 2016 9.082 9.127 9.042 9.110 177,513 +0.05(+0.57%)
Apr 26, 2016 9.002 9.142 8.950 9.059 123,487 +0.04(+0.44%)
Apr 25, 2016 9.076 9.145 8.979 9.019 247,273 -0.09(-0.94%)
Apr 22, 2016 9.253 9.328 9.059 9.104 229,840 -0.11(-1.18%)
Apr 21, 2016 8.944 9.293 8.944 9.213 281,978 +0.20(+2.22%)
Apr 20, 2016 9.173 9.236 8.904 9.013 372,212 -0.22(-2.35%)
Apr 19, 2016 9.196 9.339 9.196 9.230 147,631 -0.03(-0.31%)
Apr 18, 2016 9.175 9.259 9.153 9.259 301,670 +0.09(+0.98%)
Apr 15, 2016 9.197 9.248 9.122 9.169 208,884 -0.05(-0.55%)
Apr 14, 2016 9.197 9.231 9.125 9.220 150,977 +0.07(+0.73%)
Apr 13, 2016 9.147 9.192 9.091 9.153 153,014 +0.04(+0.43%)
Apr 12, 2016 9.158 9.164 9.091 9.113 138,822 -0.01(-0.12%)
Apr 11, 2016 9.192 9.281 9.106 9.125 240,098 -0.02(-0.18%)
Apr 08, 2016 9.057 9.175 9.030 9.141 232,915 +0.11(+1.24%)
Apr 07, 2016 8.906 9.080 8.879 9.030 188,485 +0.09(+1.00%)
Apr 06, 2016 8.839 8.979 8.839 8.940 92,096 +0.08(+0.95%)
Apr 05, 2016 8.906 8.946 8.821 8.856 131,495 -0.06(-0.63%)
Apr 04, 2016 8.828 8.985 8.817 8.912 171,543 +0.08(+0.95%)
Apr 01, 2016 8.688 8.873 8.683 8.828 162,109 +0.07(+0.83%)
Mar 31, 2016 8.716 8.789 8.694 8.755 144,730 -0.02(-0.19%)
Mar 30, 2016 8.448 8.772 8.448 8.772 321,261 +0.32(+3.77%)
Mar 29, 2016 8.229 8.487 8.224 8.453 170,830 +0.17(+2.03%)
Mar 28, 2016 8.196 8.302 8.112 8.285 176,579 +0.04(+0.47%)
Mar 24, 2016 8.129 8.246 8.246 8.246 264,009 +0.11(+1.38%)
Mar 23, 2016 8.246 8.252 8.134 8.134 188,179 -0.10(-1.16%)
Mar 22, 2016 8.185 8.308 8.185 8.229 235,324 +0.05(+0.62%)
Mar 21, 2016 8.246 8.347 8.179 8.179 601,036 -0.03(-0.34%)
Mar 18, 2016 8.224 8.305 8.202 8.207 445,217 +0.00(+0.00%)
Mar 17, 2016 8.202 8.353 8.202 8.207 208,070 -0.02(-0.27%)
Mar 16, 2016 8.196 8.252 8.134 8.229 121,278 +0.01(+0.07%)
Mar 15, 2016 8.252 8.280 8.123 8.224 107,092 -0.01(-0.14%)
Mar 14, 2016 8.168 8.325 8.129 8.235 362,231 +0.03(+0.41%)
Mar 11, 2016 8.229 8.274 8.174 8.202 99,433 -0.01(-0.07%)
Mar 10, 2016 8.168 8.213 8.147 8.207 140,440 +0.06(+0.69%)
Mar 09, 2016 8.190 8.257 8.129 8.151 91,370 -0.07(-0.82%)
Mar 08, 2016 8.196 8.269 8.179 8.218 156,902 +0.01(+0.07%)
Mar 07, 2016 8.112 8.263 8.112 8.213 241,126 +0.07(+0.89%)
Mar 04, 2016 8.213 8.241 8.090 8.140 265,330 -0.07(-0.89%)
Mar 03, 2016 8.252 8.257 8.118 8.213 139,526 -0.01(-0.14%)
Mar 02, 2016 8.224 8.263 7.838 8.224 440,639 -0.06(-0.68%)
Mar 01, 2016 8.034 8.302 8.000 8.280 323,897 +0.03(+0.34%)
Feb 29, 2016 8.185 8.291 8.101 8.252 209,533 +0.11(+1.31%)
Feb 26, 2016 8.168 8.246 8.123 8.146 58,999 -0.06(-0.75%)
Feb 25, 2016 8.095 8.246 7.995 8.207 95,846 +0.17(+2.16%)
Feb 24, 2016 7.961 8.084 7.939 8.034 105,725 +0.04(+0.49%)
Feb 23, 2016 7.978 8.106 7.972 7.995 129,178 +0.01(+0.07%)
Feb 22, 2016 8.207 8.380 7.972 7.989 185,954 -0.23(-2.86%)
Feb 19, 2016 8.213 8.364 8.106 8.224 167,438 -0.03(-0.34%)
Feb 18, 2016 8.067 8.252 8.067 8.252 140,951 +0.10(+1.24%)
Feb 17, 2016 8.017 8.235 8.013 8.151 177,592 +0.10(+1.25%)
Feb 16, 2016 7.916 8.157 7.916 8.050 142,851 +0.11(+1.34%)
Feb 12, 2016 7.877 7.944 7.944 7.944 250,246 +0.06(+0.71%)
Feb 11, 2016 7.888 7.955 7.832 7.888 204,185 -0.09(-1.12%)
Feb 10, 2016 7.995 8.134 7.933 7.978 128,585 -0.01(-0.14%)
Feb 09, 2016 7.961 8.123 7.933 7.989 174,806 -0.07(-0.90%)
Feb 08, 2016 8.090 8.117 7.944 8.062 165,173 -0.13(-1.64%)
Feb 05, 2016 8.252 8.252 8.146 8.196 121,707 -0.07(-0.88%)
Feb 04, 2016 8.369 8.392 8.235 8.269 346,369 -0.17(-1.99%)
Feb 03, 2016 8.515 8.545 8.397 8.436 190,249 -0.08(-0.92%)
Feb 02, 2016 8.560 8.585 8.425 8.515 135,451 -0.04(-0.52%)
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.