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

Compass Diversified Holdings (NY: CODI )

22.60 +0.27 (+1.21%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 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 (%)
Jun 30, 2016 9.331 9.410 9.286 9.382 162,082 +0.10(+1.04%)
Jun 29, 2016 9.257 9.404 9.195 9.286 222,083 +0.09(+0.98%)
Jun 28, 2016 9.331 9.331 9.167 9.195 200,501 -0.01(-0.12%)
Jun 27, 2016 9.331 9.331 9.122 9.206 318,590 -0.16(-1.75%)
Jun 24, 2016 9.280 9.512 9.257 9.370 343,621 -0.23(-2.36%)
Jun 23, 2016 9.416 9.614 9.402 9.597 343,702 +0.22(+2.35%)
Jun 22, 2016 9.308 9.387 9.297 9.376 204,188 +0.05(+0.48%)
Jun 21, 2016 9.252 9.331 9.212 9.331 197,459 +0.08(+0.86%)
Jun 20, 2016 9.257 9.297 9.229 9.252 220,679 +0.04(+0.43%)
Jun 17, 2016 9.223 9.223 9.105 9.212 235,353 +0.02(+0.25%)
Jun 16, 2016 9.139 9.297 9.119 9.189 330,318 +0.16(+1.75%)
Jun 15, 2016 8.861 9.099 8.861 9.031 119,187 +0.17(+1.91%)
Jun 14, 2016 9.031 9.031 8.861 8.861 160,908 -0.14(-1.51%)
Jun 13, 2016 9.206 9.206 8.997 8.997 105,829 -0.19(-2.09%)
Jun 10, 2016 9.105 9.212 9.054 9.189 158,860 +0.02(+0.25%)
Jun 09, 2016 9.127 9.184 9.054 9.167 124,301 +0.03(+0.37%)
Jun 08, 2016 9.059 9.144 9.059 9.133 99,709 +0.00(+0.00%)
Jun 07, 2016 9.105 9.155 8.992 9.133 82,742 +0.08(+0.94%)
Jun 06, 2016 9.076 9.153 9.033 9.048 76,889 -0.09(-0.99%)
Jun 03, 2016 9.110 9.161 9.071 9.139 177,579 +0.03(+0.31%)
Jun 02, 2016 9.076 9.110 9.031 9.110 91,309 +0.06(+0.69%)
Jun 01, 2016 9.014 9.105 9.014 9.048 99,877 +0.06(+0.69%)
May 31, 2016 8.884 9.008 8.878 8.986 272,016 +0.07(+0.82%)
May 27, 2016 8.901 8.912 8.912 8.912 223,517 +0.02(+0.25%)
May 26, 2016 8.907 9.020 8.867 8.890 140,948 -0.08(-0.88%)
May 25, 2016 9.025 9.099 8.946 8.969 114,841 -0.06(-0.69%)
May 24, 2016 9.082 9.172 8.986 9.031 139,928 +0.07(+0.76%)
May 23, 2016 8.986 9.020 8.850 8.963 110,105 +0.04(+0.44%)
May 20, 2016 8.907 8.958 8.878 8.924 133,788 +0.03(+0.38%)
May 19, 2016 9.003 9.040 8.828 8.890 161,415 -0.06(-0.63%)
May 18, 2016 8.890 9.042 8.890 8.946 180,939 +0.00(+0.00%)
May 17, 2016 8.986 9.037 8.856 8.946 213,883 -0.04(-0.44%)
May 16, 2016 8.890 9.031 8.867 8.986 122,262 +0.11(+1.21%)
May 13, 2016 8.850 8.929 8.830 8.878 118,416 -0.03(-0.32%)
May 12, 2016 9.037 9.037 8.856 8.907 78,927 -0.02(-0.25%)
May 11, 2016 9.076 9.122 8.929 8.929 85,117 -0.14(-1.50%)
May 10, 2016 9.048 9.189 8.963 9.065 187,449 +0.11(+1.26%)
May 09, 2016 8.861 9.008 8.861 8.952 118,232 +0.06(+0.64%)
May 06, 2016 8.941 8.958 8.867 8.895 114,094 -0.01(-0.06%)
May 05, 2016 8.844 8.952 8.714 8.901 210,433 -0.02(-0.25%)
May 04, 2016 8.856 9.013 8.850 8.924 116,505 -0.07(-0.82%)
May 03, 2016 9.071 9.071 8.934 8.997 99,806 -0.08(-0.87%)
May 02, 2016 9.167 9.167 9.031 9.076 98,581 -0.02(-0.19%)
Apr 29, 2016 9.144 9.189 9.048 9.093 200,780 +0.02(+0.19%)
Apr 28, 2016 8.986 9.189 8.946 9.076 250,661 +0.07(+0.75%)
Apr 27, 2016 8.980 9.025 8.941 9.008 179,518 +0.05(+0.57%)
Apr 26, 2016 8.901 9.040 8.850 8.958 124,881 +0.04(+0.44%)
Apr 25, 2016 8.975 9.042 8.878 8.918 250,065 -0.08(-0.94%)
Apr 22, 2016 9.150 9.223 8.958 9.003 232,435 -0.11(-1.18%)
Apr 21, 2016 8.844 9.189 8.844 9.110 285,162 +0.20(+2.22%)
Apr 20, 2016 9.071 9.133 8.805 8.912 376,415 -0.21(-2.35%)
Apr 19, 2016 9.093 9.235 9.093 9.127 149,298 -0.03(-0.31%)
Apr 18, 2016 9.073 9.155 9.050 9.155 305,076 +0.09(+0.98%)
Apr 15, 2016 9.095 9.144 9.020 9.067 211,242 -0.05(-0.55%)
Apr 14, 2016 9.095 9.128 9.023 9.117 152,682 +0.07(+0.73%)
Apr 13, 2016 9.045 9.089 8.990 9.050 154,742 +0.04(+0.43%)
Apr 12, 2016 9.056 9.061 8.990 9.012 140,389 -0.01(-0.12%)
Apr 11, 2016 9.089 9.178 9.005 9.023 242,810 -0.02(-0.18%)
Apr 08, 2016 8.956 9.073 8.929 9.039 235,545 +0.11(+1.24%)
Apr 07, 2016 8.807 8.978 8.779 8.929 190,613 +0.09(+1.00%)
Apr 06, 2016 8.741 8.879 8.741 8.840 93,135 +0.08(+0.95%)
Apr 05, 2016 8.807 8.846 8.723 8.757 132,980 -0.06(-0.63%)
Apr 04, 2016 8.730 8.884 8.718 8.813 173,480 +0.08(+0.95%)
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.