Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.436 9.516 9.390 9.488 160,272 +0.10(+1.04%)
Jun 29, 2016 9.362 9.511 9.299 9.390 219,604 +0.09(+0.98%)
Jun 28, 2016 9.436 9.436 9.270 9.299 198,262 -0.01(-0.12%)
Jun 27, 2016 9.436 9.436 9.225 9.310 315,033 -0.17(-1.75%)
Jun 24, 2016 9.385 9.619 9.362 9.476 339,784 -0.23(-2.36%)
Jun 23, 2016 9.522 9.722 9.508 9.705 339,865 +0.22(+2.35%)
Jun 22, 2016 9.413 9.493 9.402 9.482 201,908 +0.05(+0.48%)
Jun 21, 2016 9.356 9.436 9.316 9.436 195,254 +0.08(+0.86%)
Jun 20, 2016 9.362 9.402 9.333 9.356 218,215 +0.04(+0.43%)
Jun 17, 2016 9.328 9.328 9.207 9.316 232,725 +0.02(+0.25%)
Jun 16, 2016 9.242 9.402 9.222 9.293 326,630 +0.16(+1.75%)
Jun 15, 2016 8.961 9.202 8.961 9.133 117,856 +0.17(+1.91%)
Jun 14, 2016 9.133 9.133 8.961 8.961 159,111 -0.14(-1.51%)
Jun 13, 2016 9.310 9.310 9.099 9.099 104,648 -0.19(-2.09%)
Jun 10, 2016 9.207 9.316 9.156 9.293 157,086 +0.02(+0.25%)
Jun 09, 2016 9.230 9.287 9.156 9.270 122,913 +0.03(+0.37%)
Jun 08, 2016 9.162 9.247 9.162 9.236 98,596 +0.00(+0.00%)
Jun 07, 2016 9.207 9.259 9.093 9.236 81,818 +0.09(+0.94%)
Jun 06, 2016 9.179 9.257 9.135 9.150 76,030 -0.09(-0.99%)
Jun 03, 2016 9.213 9.265 9.173 9.242 175,597 +0.03(+0.31%)
Jun 02, 2016 9.179 9.213 9.133 9.213 90,290 +0.06(+0.69%)
Jun 01, 2016 9.116 9.207 9.116 9.150 98,762 +0.06(+0.69%)
May 31, 2016 8.984 9.110 8.979 9.087 268,979 +0.07(+0.82%)
May 27, 2016 9.002 9.013 9.013 9.013 221,022 +0.02(+0.25%)
May 26, 2016 9.007 9.121 8.967 8.990 139,375 -0.08(-0.88%)
May 25, 2016 9.127 9.202 9.047 9.070 113,558 -0.06(-0.69%)
May 24, 2016 9.185 9.276 9.087 9.133 138,366 +0.07(+0.76%)
May 23, 2016 9.087 9.122 8.950 9.064 108,876 +0.04(+0.44%)
May 20, 2016 9.007 9.059 8.979 9.024 132,295 +0.03(+0.38%)
May 19, 2016 9.104 9.142 8.927 8.990 159,613 -0.06(-0.63%)
May 18, 2016 8.990 9.145 8.990 9.047 178,919 +0.00(+0.00%)
May 17, 2016 9.087 9.139 8.956 9.047 211,495 -0.04(-0.44%)
May 16, 2016 8.990 9.133 8.967 9.087 120,897 +0.11(+1.21%)
May 13, 2016 8.950 9.030 8.930 8.979 117,094 -0.03(-0.32%)
May 12, 2016 9.139 9.139 8.956 9.007 78,046 -0.02(-0.25%)
May 11, 2016 9.179 9.225 9.030 9.030 84,166 -0.14(-1.50%)
May 10, 2016 9.150 9.293 9.064 9.167 185,356 +0.11(+1.26%)
May 09, 2016 8.961 9.110 8.961 9.053 116,912 +0.06(+0.64%)
May 06, 2016 9.042 9.059 8.967 8.996 112,820 -0.01(-0.06%)
May 05, 2016 8.944 9.053 8.813 9.002 208,084 -0.02(-0.25%)
May 04, 2016 8.956 9.114 8.950 9.024 115,204 -0.07(-0.82%)
May 03, 2016 9.173 9.173 9.035 9.099 98,692 -0.08(-0.87%)
May 02, 2016 9.270 9.270 9.133 9.179 97,480 -0.02(-0.19%)
Apr 29, 2016 9.247 9.293 9.150 9.196 198,538 +0.02(+0.19%)
Apr 28, 2016 9.087 9.293 9.047 9.179 247,863 +0.07(+0.75%)
Apr 27, 2016 9.082 9.127 9.042 9.110 177,513 +0.05(+0.57%)
Apr 26, 2016 9.002 9.142 8.950 9.059 123,487 +0.04(+0.44%)
Apr 25, 2016 9.076 9.145 8.979 9.019 247,273 -0.09(-0.94%)
Apr 22, 2016 9.253 9.328 9.059 9.104 229,840 -0.11(-1.18%)
Apr 21, 2016 8.944 9.293 8.944 9.213 281,978 +0.20(+2.22%)
Apr 20, 2016 9.173 9.236 8.904 9.013 372,212 -0.22(-2.35%)
Apr 19, 2016 9.196 9.339 9.196 9.230 147,631 -0.03(-0.31%)
Apr 18, 2016 9.175 9.259 9.153 9.259 301,670 +0.09(+0.98%)
Apr 15, 2016 9.197 9.248 9.122 9.169 208,884 -0.05(-0.55%)
Apr 14, 2016 9.197 9.231 9.125 9.220 150,977 +0.07(+0.73%)
Apr 13, 2016 9.147 9.192 9.091 9.153 153,014 +0.04(+0.43%)
Apr 12, 2016 9.158 9.164 9.091 9.113 138,822 -0.01(-0.12%)
Apr 11, 2016 9.192 9.281 9.106 9.125 240,098 -0.02(-0.18%)
Apr 08, 2016 9.057 9.175 9.030 9.141 232,915 +0.11(+1.24%)
Apr 07, 2016 8.906 9.080 8.879 9.030 188,485 +0.09(+1.00%)
Apr 06, 2016 8.839 8.979 8.839 8.940 92,096 +0.08(+0.95%)
Apr 05, 2016 8.906 8.946 8.821 8.856 131,495 -0.06(-0.63%)
Apr 04, 2016 8.828 8.985 8.817 8.912 171,543 +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.