Skip to main content

Compass Diversified Holdings (NY: CODI )

21.72 +0.16 (+0.76%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.316 8.393 8.234 8.367 397,959 +0.01(+0.12%)
May 28, 2015 8.470 8.526 8.352 8.357 211,068 -0.15(-1.75%)
May 27, 2015 8.434 8.541 8.321 8.506 202,837 +0.14(+1.71%)
May 26, 2015 8.388 8.449 8.342 8.362 129,285 -0.07(-0.85%)
May 22, 2015 8.557 8.434 8.434 8.434 198,798 -0.13(-1.50%)
May 21, 2015 8.623 8.649 8.516 8.562 218,688 -0.05(-0.59%)
May 20, 2015 8.459 8.618 8.455 8.613 285,928 +0.18(+2.13%)
May 19, 2015 8.388 8.459 8.319 8.434 274,957 +0.03(+0.37%)
May 18, 2015 8.413 8.500 8.383 8.403 214,681 -0.01(-0.12%)
May 15, 2015 8.480 8.511 8.362 8.413 234,383 -0.09(-1.08%)
May 14, 2015 8.526 8.526 8.449 8.506 281,380 -0.02(-0.24%)
May 13, 2015 8.198 8.526 8.183 8.526 479,550 +0.33(+4.00%)
May 12, 2015 8.331 8.331 8.193 8.198 359,747 -0.16(-1.90%)
May 11, 2015 8.331 8.429 8.321 8.357 286,549 +0.04(+0.49%)
May 08, 2015 8.511 8.516 8.301 8.316 419,936 -0.18(-2.11%)
May 07, 2015 8.296 8.500 8.142 8.495 806,914 -0.06(-0.72%)
May 06, 2015 8.654 8.654 8.506 8.557 281,728 -0.08(-0.95%)
May 05, 2015 8.746 8.772 8.603 8.639 194,645 -0.10(-1.17%)
May 04, 2015 8.608 8.797 8.526 8.741 1,440,805 +0.17(+2.03%)
May 01, 2015 8.792 8.859 8.532 8.567 678,941 -0.25(-2.85%)
Apr 30, 2015 8.885 8.885 8.787 8.818 188,355 -0.03(-0.35%)
Apr 29, 2015 8.931 8.931 8.838 8.849 299,639 -0.06(-0.69%)
Apr 28, 2015 8.854 8.910 8.823 8.910 252,988 +0.06(+0.69%)
Apr 27, 2015 8.905 8.910 8.787 8.849 384,437 -0.05(-0.52%)
Apr 24, 2015 8.951 8.961 8.849 8.895 369,761 +0.02(+0.23%)
Apr 23, 2015 8.772 8.885 8.705 8.874 347,312 +0.11(+1.23%)
Apr 22, 2015 8.797 8.823 8.767 8.767 161,700 -0.02(-0.23%)
Apr 21, 2015 8.813 8.858 8.767 8.787 169,992 -0.06(-0.69%)
Apr 20, 2015 8.787 8.869 8.762 8.849 276,402 +0.09(+0.99%)
Apr 17, 2015 8.752 8.792 8.732 8.762 559,424 -0.02(-0.17%)
Apr 16, 2015 8.762 8.782 8.732 8.777 257,076 +0.02(+0.17%)
Apr 15, 2015 8.777 8.777 8.726 8.762 350,231 -0.02(-0.17%)
Apr 14, 2015 8.576 8.777 8.526 8.777 438,691 +0.25(+2.88%)
Apr 13, 2015 8.651 8.691 8.531 8.531 387,603 -0.06(-0.70%)
Apr 10, 2015 8.601 8.626 8.546 8.591 259,122 +0.02(+0.18%)
Apr 09, 2015 8.536 8.596 8.481 8.576 285,681 +0.05(+0.59%)
Apr 08, 2015 8.526 8.548 8.496 8.526 146,575 +0.01(+0.06%)
Apr 07, 2015 8.486 8.641 8.486 8.521 172,229 +0.02(+0.18%)
Apr 06, 2015 8.456 8.546 8.431 8.506 224,292 +0.05(+0.59%)
Apr 02, 2015 8.436 8.456 8.456 8.456 208,764 -0.02(-0.18%)
Apr 01, 2015 8.561 8.561 8.416 8.471 188,101 -0.11(-1.23%)
Mar 31, 2015 8.586 8.601 8.511 8.576 296,014 -0.03(-0.29%)
Mar 30, 2015 8.601 8.636 8.526 8.601 265,341 +0.00(+0.00%)
Mar 27, 2015 8.571 8.646 8.526 8.601 221,014 +0.00(+0.00%)
Mar 26, 2015 8.521 8.601 8.466 8.601 220,416 +0.01(+0.06%)
Mar 25, 2015 8.551 8.601 8.496 8.596 324,541 +0.00(+0.00%)
Mar 24, 2015 8.496 8.596 8.496 8.596 304,081 +0.05(+0.59%)
Mar 23, 2015 8.416 8.571 8.416 8.546 304,227 +0.05(+0.59%)
Mar 20, 2015 8.365 8.501 8.335 8.496 195,564 +0.14(+1.62%)
Mar 19, 2015 8.446 8.471 8.320 8.360 129,515 -0.12(-1.36%)
Mar 18, 2015 8.411 8.521 8.350 8.476 272,775 +0.03(+0.30%)
Mar 17, 2015 8.481 8.486 8.365 8.451 304,197 -0.04(-0.47%)
Mar 16, 2015 8.401 8.491 8.355 8.491 375,687 +0.09(+1.07%)
Mar 13, 2015 8.421 8.421 8.180 8.401 289,980 -0.06(-0.71%)
Mar 12, 2015 8.125 8.471 8.125 8.461 295,308 +0.36(+4.46%)
Mar 11, 2015 8.225 8.225 8.029 8.100 706,617 -0.10(-1.16%)
Mar 10, 2015 8.150 8.245 8.150 8.195 248,283 +0.02(+0.18%)
Mar 09, 2015 8.260 8.285 8.150 8.180 284,515 -0.06(-0.67%)
Mar 06, 2015 8.250 8.335 8.150 8.235 220,279 -0.05(-0.61%)
Mar 05, 2015 8.305 8.360 8.200 8.285 284,664 -0.03(-0.36%)
Mar 04, 2015 8.235 8.476 8.380 8.315 407,793 -0.07(-0.78%)
Mar 03, 2015 8.481 8.496 8.293 8.380 387,603 -0.09(-1.07%)
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.