Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.135 8.420 8.135 8.387 358,247 +0.29(+3.58%)
Jan 28, 2016 8.124 8.173 7.916 8.097 290,311 +0.01(+0.07%)
Jan 27, 2016 8.064 8.117 7.932 8.091 202,603 +0.06(+0.75%)
Jan 26, 2016 7.965 8.108 7.938 8.031 273,537 +0.07(+0.82%)
Jan 25, 2016 8.031 8.206 7.965 7.965 218,438 -0.04(-0.55%)
Jan 22, 2016 7.900 8.157 7.664 8.009 383,870 +0.24(+3.10%)
Jan 21, 2016 7.697 7.921 7.697 7.768 243,639 +0.08(+1.07%)
Jan 20, 2016 7.823 7.872 7.473 7.686 699,076 -0.26(-3.24%)
Jan 19, 2016 8.091 8.294 7.894 7.943 370,081 -0.20(-2.42%)
Jan 15, 2016 8.135 8.140 8.140 8.140 374,182 -0.14(-1.74%)
Jan 14, 2016 8.023 8.295 7.895 8.285 299,590 +0.20(+2.51%)
Jan 13, 2016 8.285 8.440 7.938 8.082 465,910 -0.09(-1.11%)
Jan 12, 2016 8.424 8.445 8.146 8.172 171,410 -0.12(-1.48%)
Jan 11, 2016 8.461 8.499 8.145 8.295 289,441 -0.07(-0.83%)
Jan 08, 2016 8.306 8.450 8.231 8.365 231,055 +0.17(+2.02%)
Jan 07, 2016 8.210 8.231 8.135 8.199 154,776 -0.07(-0.90%)
Jan 06, 2016 8.408 8.497 8.274 8.274 420,861 -0.19(-2.21%)
Jan 05, 2016 8.552 8.600 8.434 8.461 195,274 -0.09(-1.06%)
Jan 04, 2016 8.461 8.589 8.434 8.552 170,275 +0.06(+0.69%)
Dec 31, 2015 8.429 8.493 8.493 8.493 135,453 -0.01(-0.13%)
Dec 30, 2015 8.568 8.616 8.466 8.504 181,059 -0.06(-0.69%)
Dec 29, 2015 8.424 8.632 8.424 8.563 143,294 +0.10(+1.20%)
Dec 28, 2015 8.515 8.604 8.424 8.461 182,733 -0.13(-1.55%)
Dec 24, 2015 8.595 8.595 8.595 8.595 89,242 +0.01(+0.12%)
Dec 23, 2015 8.482 8.600 8.473 8.584 158,454 +0.11(+1.32%)
Dec 22, 2015 8.338 8.541 8.311 8.472 362,124 +0.19(+2.26%)
Dec 21, 2015 8.258 8.301 8.205 8.285 207,079 -0.01(-0.06%)
Dec 18, 2015 8.301 8.360 8.172 8.290 156,801 -0.06(-0.70%)
Dec 17, 2015 8.402 8.402 8.242 8.349 225,871 +0.00(+0.00%)
Dec 16, 2015 8.269 8.431 8.269 8.349 165,792 +0.16(+1.96%)
Dec 15, 2015 8.071 8.311 8.071 8.189 310,675 +0.09(+1.12%)
Dec 14, 2015 8.333 8.376 8.071 8.098 686,689 -0.28(-3.32%)
Dec 11, 2015 8.333 8.429 8.076 8.376 474,163 +0.04(+0.51%)
Dec 10, 2015 8.397 8.445 8.311 8.333 102,557 -0.04(-0.51%)
Dec 09, 2015 8.509 8.547 8.354 8.376 198,883 -0.12(-1.45%)
Dec 08, 2015 8.552 8.605 8.424 8.499 149,036 -0.09(-1.06%)
Dec 07, 2015 8.499 8.659 8.499 8.589 303,757 +0.05(+0.56%)
Dec 04, 2015 8.413 8.573 8.413 8.541 131,283 +0.11(+1.33%)
Dec 03, 2015 8.493 8.509 8.333 8.429 253,068 -0.02(-0.19%)
Dec 02, 2015 8.520 8.520 8.424 8.445 186,574 -0.09(-1.00%)
Dec 01, 2015 8.643 8.643 8.504 8.531 166,873 -0.03(-0.37%)
Nov 30, 2015 8.659 8.680 8.552 8.563 153,304 -0.11(-1.29%)
Nov 27, 2015 8.670 8.680 8.628 8.675 51,218 +0.03(+0.31%)
Nov 25, 2015 8.659 8.648 8.648 8.648 116,557 -0.02(-0.19%)
Nov 24, 2015 8.621 8.715 8.504 8.664 166,873 +0.11(+1.31%)
Nov 23, 2015 8.440 8.552 8.418 8.552 140,875 +0.10(+1.14%)
Nov 20, 2015 8.472 8.498 8.365 8.456 306,312 -0.01(-0.13%)
Nov 19, 2015 8.520 8.547 8.418 8.466 158,007 -0.05(-0.56%)
Nov 18, 2015 8.584 8.584 8.440 8.515 130,164 -0.01(-0.06%)
Nov 17, 2015 8.552 8.568 8.435 8.520 169,379 -0.02(-0.25%)
Nov 16, 2015 8.552 8.610 8.381 8.541 388,745 -0.02(-0.25%)
Nov 13, 2015 8.579 8.621 8.525 8.563 294,108 +0.00(+0.00%)
Nov 12, 2015 8.680 8.680 8.552 8.563 183,560 -0.11(-1.29%)
Nov 11, 2015 8.627 8.720 8.611 8.675 196,739 +0.08(+0.93%)
Nov 10, 2015 8.648 8.726 8.552 8.595 198,642 -0.12(-1.41%)
Nov 09, 2015 8.686 8.734 8.638 8.718 190,434 +0.07(+0.87%)
Nov 06, 2015 8.611 8.675 8.552 8.643 232,099 +0.03(+0.31%)
Nov 05, 2015 8.579 8.687 8.552 8.616 391,695 +0.01(+0.12%)
Nov 04, 2015 8.616 8.723 8.557 8.605 319,602 -0.01(-0.12%)
Nov 03, 2015 8.659 8.664 8.584 8.616 239,785 -0.05(-0.56%)
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.