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

Compass Diversified Holdings (NY: CODI )

23.23 +0.28 (+1.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 23, 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 (%)
Aug 31, 2016 9.937 9.984 9.857 9.966 251,362 +0.05(+0.52%)
Aug 30, 2016 9.903 9.966 9.839 9.914 265,906 +0.06(+0.65%)
Aug 29, 2016 9.932 9.943 9.851 9.851 207,228 -0.03(-0.29%)
Aug 26, 2016 9.868 9.984 9.810 9.880 304,742 +0.07(+0.71%)
Aug 25, 2016 9.764 9.857 9.764 9.810 360,736 +0.02(+0.18%)
Aug 24, 2016 9.822 9.822 9.776 9.793 143,807 -0.04(-0.41%)
Aug 23, 2016 9.839 9.908 9.793 9.833 205,859 +0.01(+0.06%)
Aug 22, 2016 9.868 9.909 9.822 9.828 206,845 -0.06(-0.58%)
Aug 19, 2016 9.920 10.01 9.868 9.885 137,735 -0.05(-0.52%)
Aug 18, 2016 9.961 9.989 9.880 9.937 77,743 +0.01(+0.06%)
Aug 17, 2016 9.868 10.02 9.822 9.932 206,115 +0.08(+0.76%)
Aug 16, 2016 9.955 9.966 9.822 9.857 276,935 -0.09(-0.87%)
Aug 15, 2016 9.862 10.01 9.862 9.943 150,310 +0.09(+0.88%)
Aug 12, 2016 9.885 9.914 9.839 9.857 246,592 -0.03(-0.35%)
Aug 11, 2016 9.903 9.949 9.845 9.891 220,470 -0.06(-0.64%)
Aug 10, 2016 9.937 9.987 9.909 9.955 146,791 +0.00(+0.00%)
Aug 09, 2016 10.04 10.08 9.943 9.955 184,535 -0.10(-0.98%)
Aug 08, 2016 10.08 10.15 10.04 10.05 161,788 -0.09(-0.86%)
Aug 05, 2016 10.14 10.16 10.05 10.14 136,096 +0.00(+0.00%)
Aug 04, 2016 10.11 10.16 10.02 10.14 245,803 +0.17(+1.68%)
Aug 03, 2016 9.764 10.02 9.741 9.972 237,387 +0.22(+2.25%)
Aug 02, 2016 9.851 9.851 9.677 9.753 266,327 -0.16(-1.63%)
Aug 01, 2016 9.839 9.966 9.837 9.914 248,958 +0.08(+0.82%)
Jul 29, 2016 9.764 9.857 9.753 9.833 222,914 -0.02(-0.18%)
Jul 28, 2016 9.833 9.857 9.770 9.851 155,206 +0.03(+0.29%)
Jul 27, 2016 9.822 9.833 9.764 9.822 129,479 +0.00(+0.00%)
Jul 26, 2016 9.822 9.851 9.718 9.822 170,806 +0.02(+0.24%)
Jul 25, 2016 9.747 9.845 9.747 9.799 125,027 +0.05(+0.47%)
Jul 22, 2016 9.677 9.822 9.677 9.753 280,490 +0.09(+0.90%)
Jul 21, 2016 9.776 9.805 9.666 9.666 114,232 -0.13(-1.36%)
Jul 20, 2016 9.689 9.805 9.545 9.799 417,943 +0.21(+2.17%)
Jul 19, 2016 9.562 9.654 9.545 9.591 269,800 -0.01(-0.06%)
Jul 18, 2016 9.597 9.614 9.557 9.597 414,553 +0.03(+0.30%)
Jul 15, 2016 9.568 9.602 9.516 9.568 195,335 +0.05(+0.48%)
Jul 14, 2016 9.574 9.608 9.506 9.523 297,996 +0.05(+0.48%)
Jul 13, 2016 9.557 9.591 9.472 9.478 275,865 -0.11(-1.12%)
Jul 12, 2016 9.557 9.614 9.540 9.585 218,135 +0.01(+0.12%)
Jul 11, 2016 9.597 9.614 9.534 9.574 167,265 +0.05(+0.53%)
Jul 08, 2016 9.529 9.574 9.523 9.523 145,988 +0.00(+0.00%)
Jul 07, 2016 9.461 9.529 9.421 9.523 129,099 +0.06(+0.66%)
Jul 06, 2016 9.416 9.506 9.348 9.461 99,483 +0.06(+0.60%)
Jul 05, 2016 9.444 9.455 9.336 9.404 127,668 -0.01(-0.06%)
Jul 01, 2016 9.433 9.410 9.410 9.410 118,832 +0.03(+0.30%)
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%)
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.