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 (%)
Apr 29, 2016 9.049 9.094 8.954 8.999 202,894 +0.02(+0.19%)
Apr 28, 2016 8.892 9.094 8.853 8.982 253,300 +0.07(+0.75%)
Apr 27, 2016 8.887 8.931 8.847 8.915 181,407 +0.05(+0.57%)
Apr 26, 2016 8.808 8.945 8.758 8.864 126,196 +0.04(+0.44%)
Apr 25, 2016 8.881 8.948 8.786 8.825 252,698 -0.08(-0.94%)
Apr 22, 2016 9.055 9.127 8.864 8.909 234,882 -0.11(-1.18%)
Apr 21, 2016 8.752 9.094 8.752 9.015 288,163 +0.20(+2.22%)
Apr 20, 2016 8.976 9.038 8.713 8.819 380,377 -0.21(-2.35%)
Apr 19, 2016 8.999 9.138 8.999 9.032 150,870 -0.03(-0.31%)
Apr 18, 2016 8.978 9.060 8.956 9.060 308,288 +0.09(+0.98%)
Apr 15, 2016 9.000 9.049 8.926 8.973 213,466 -0.05(-0.55%)
Apr 14, 2016 9.000 9.033 8.929 9.022 154,289 +0.07(+0.73%)
Apr 13, 2016 8.951 8.994 8.896 8.956 156,371 +0.04(+0.43%)
Apr 12, 2016 8.962 8.967 8.896 8.918 141,867 -0.01(-0.12%)
Apr 11, 2016 8.994 9.082 8.911 8.929 245,365 -0.02(-0.18%)
Apr 08, 2016 8.863 8.978 8.836 8.945 238,024 +0.11(+1.24%)
Apr 07, 2016 8.715 8.885 8.688 8.836 192,620 +0.09(+1.00%)
Apr 06, 2016 8.650 8.786 8.650 8.748 94,116 +0.08(+0.95%)
Apr 05, 2016 8.715 8.754 8.632 8.666 134,380 -0.05(-0.63%)
Apr 04, 2016 8.639 8.792 8.628 8.721 175,307 +0.08(+0.95%)
Apr 01, 2016 8.502 8.682 8.496 8.639 165,665 +0.07(+0.83%)
Mar 31, 2016 8.529 8.600 8.507 8.567 147,904 -0.02(-0.19%)
Mar 30, 2016 8.266 8.584 8.266 8.584 328,308 +0.31(+3.77%)
Mar 29, 2016 8.053 8.305 8.047 8.272 174,578 +0.16(+2.03%)
Mar 28, 2016 8.020 8.124 7.938 8.108 180,452 +0.04(+0.47%)
Mar 24, 2016 7.954 8.069 8.069 8.069 269,801 +0.11(+1.38%)
Mar 23, 2016 8.069 8.075 7.960 7.960 192,308 -0.09(-1.16%)
Mar 22, 2016 8.009 8.129 8.009 8.053 240,486 +0.05(+0.62%)
Mar 21, 2016 8.069 8.168 8.004 8.004 614,221 -0.03(-0.34%)
Mar 18, 2016 8.047 8.127 8.025 8.031 454,983 +0.00(+0.00%)
Mar 17, 2016 8.025 8.173 8.025 8.031 212,635 -0.02(-0.27%)
Mar 16, 2016 8.020 8.075 7.959 8.053 123,938 +0.01(+0.07%)
Mar 15, 2016 8.075 8.102 7.949 8.047 109,442 -0.01(-0.14%)
Mar 14, 2016 7.993 8.146 7.954 8.058 370,177 +0.03(+0.41%)
Mar 11, 2016 8.053 8.097 7.998 8.025 101,614 -0.01(-0.07%)
Mar 10, 2016 7.993 8.036 7.972 8.031 143,520 +0.05(+0.69%)
Mar 09, 2016 8.015 8.080 7.954 7.976 93,374 -0.07(-0.82%)
Mar 08, 2016 8.020 8.091 8.004 8.042 160,344 +0.01(+0.07%)
Mar 07, 2016 7.938 8.086 7.938 8.036 246,416 +0.07(+0.89%)
Mar 04, 2016 8.036 8.064 7.916 7.965 271,151 -0.07(-0.89%)
Mar 03, 2016 8.075 8.080 7.943 8.036 142,587 -0.01(-0.14%)
Mar 02, 2016 8.047 8.086 7.670 8.047 450,305 -0.05(-0.68%)
Mar 01, 2016 7.861 8.124 7.828 8.102 331,002 +0.03(+0.34%)
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%)
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.