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

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 30, 2013 7.743 7.818 7.694 7.698 161,065 -0.07(-0.86%)
Aug 29, 2013 7.720 7.801 7.690 7.765 126,663 +0.06(+0.75%)
Aug 28, 2013 7.676 7.759 7.676 7.707 112,997 +0.02(+0.29%)
Aug 27, 2013 7.738 7.769 7.685 7.685 128,674 -0.07(-0.86%)
Aug 26, 2013 7.720 7.792 7.720 7.752 131,284 +0.02(+0.23%)
Aug 23, 2013 7.752 7.752 7.676 7.734 174,726 -0.03(-0.34%)
Aug 22, 2013 7.685 7.797 7.685 7.761 207,685 +0.07(+0.93%)
Aug 21, 2013 7.712 7.752 7.623 7.689 242,522 -0.02(-0.23%)
Aug 20, 2013 7.565 7.747 7.551 7.707 342,969 +0.13(+1.70%)
Aug 19, 2013 7.729 7.743 7.538 7.578 494,005 -0.18(-2.30%)
Aug 16, 2013 7.796 7.814 7.716 7.756 489,182 -0.06(-0.80%)
Aug 15, 2013 7.863 7.899 7.801 7.818 328,637 -0.08(-1.07%)
Aug 14, 2013 7.845 7.951 7.823 7.903 416,777 +0.04(+0.45%)
Aug 13, 2013 7.997 8.019 7.845 7.867 622,044 -0.16(-2.00%)
Aug 12, 2013 8.063 8.086 7.997 8.028 361,701 -0.06(-0.72%)
Aug 09, 2013 8.046 8.188 8.019 8.086 404,934 +0.04(+0.50%)
Aug 08, 2013 8.068 8.130 7.983 8.046 449,900 -0.02(-0.22%)
Aug 07, 2013 7.952 8.085 7.952 8.063 253,317 +0.07(+0.89%)
Aug 06, 2013 8.063 8.101 7.992 7.992 404,231 -0.07(-0.88%)
Aug 05, 2013 8.041 8.085 8.028 8.063 186,391 +0.04(+0.44%)
Aug 02, 2013 8.077 8.126 8.014 8.028 348,837 -0.02(-0.28%)
Aug 01, 2013 7.885 8.081 7.867 8.050 306,154 +0.20(+2.50%)
Jul 31, 2013 7.881 7.952 7.801 7.854 442,382 -0.04(-0.51%)
Jul 30, 2013 7.756 7.908 7.705 7.894 303,039 +0.21(+2.72%)
Jul 29, 2013 7.712 7.765 7.671 7.685 332,159 -0.07(-0.92%)
Jul 26, 2013 7.707 7.783 7.640 7.756 453,179 -0.13(-1.69%)
Jul 25, 2013 7.885 7.916 7.813 7.890 441,415 -0.01(-0.17%)
Jul 24, 2013 8.046 8.099 7.876 7.903 367,827 -0.13(-1.66%)
Jul 23, 2013 8.059 8.068 7.970 8.037 251,478 -0.04(-0.44%)
Jul 22, 2013 8.086 8.121 8.041 8.072 311,200 -0.02(-0.22%)
Jul 19, 2013 8.153 8.240 8.068 8.090 286,906 -0.24(-2.84%)
Jul 18, 2013 8.291 8.437 8.291 8.326 562,572 +0.04(+0.51%)
Jul 17, 2013 8.242 8.290 8.206 8.284 204,755 +0.05(+0.63%)
Jul 16, 2013 8.317 8.326 8.215 8.233 458,932 -0.06(-0.75%)
Jul 15, 2013 8.353 8.353 8.260 8.295 426,694 -0.05(-0.59%)
Jul 12, 2013 8.286 8.362 8.242 8.344 463,262 +0.10(+1.24%)
Jul 11, 2013 8.019 8.264 8.019 8.242 464,454 +0.23(+2.89%)
Jul 10, 2013 7.992 8.019 7.934 8.010 149,659 +0.01(+0.17%)
Jul 09, 2013 7.836 8.014 7.867 7.997 397,392 +0.13(+1.64%)
Jul 08, 2013 7.738 7.885 7.738 7.867 273,184 +0.13(+1.67%)
Jul 05, 2013 7.685 7.761 7.605 7.738 531,274 +0.05(+0.70%)
Jul 03, 2013 7.680 7.745 7.640 7.685 115,960 -0.04(-0.46%)
Jul 02, 2013 7.765 7.765 7.649 7.720 321,488 -0.01(-0.17%)
Jul 01, 2013 7.872 7.881 7.716 7.734 398,115 -0.08(-0.97%)
Jun 28, 2013 7.676 7.850 7.640 7.810 257,948 +0.16(+2.16%)
Jun 27, 2013 7.685 7.818 7.640 7.645 392,287 +0.00(+0.00%)
Jun 26, 2013 7.680 7.796 7.627 7.645 372,373 -0.01(-0.12%)
Jun 25, 2013 7.489 7.685 7.458 7.654 295,494 +0.20(+2.69%)
Jun 24, 2013 7.484 7.529 7.377 7.453 290,008 -0.06(-0.77%)
Jun 21, 2013 7.471 7.533 7.382 7.511 229,667 +0.09(+1.26%)
Jun 20, 2013 7.596 7.600 7.400 7.418 433,096 -0.20(-2.63%)
Jun 19, 2013 7.640 7.685 7.507 7.618 229,947 -0.05(-0.64%)
Jun 18, 2013 7.752 7.783 7.627 7.667 296,448 -0.03(-0.35%)
Jun 17, 2013 7.712 7.787 7.667 7.694 281,595 +0.08(+0.99%)
Jun 14, 2013 7.622 7.703 7.573 7.618 271,449 -0.03(-0.35%)
Jun 13, 2013 7.507 7.680 7.502 7.645 243,559 +0.13(+1.78%)
Jun 12, 2013 7.533 7.556 7.484 7.511 134,299 -0.01(-0.12%)
Jun 11, 2013 7.614 7.631 7.511 7.520 160,187 -0.11(-1.46%)
Jun 10, 2013 7.649 7.658 7.573 7.631 234,477 +0.04(+0.53%)
Jun 07, 2013 7.489 7.618 7.471 7.591 295,131 +0.15(+1.97%)
Jun 06, 2013 7.342 7.453 7.342 7.444 338,090 +0.07(+0.91%)
Jun 05, 2013 7.663 7.679 7.128 7.377 819,422 -0.33(-4.33%)
Jun 04, 2013 7.738 7.792 7.654 7.712 301,714 -0.01(-0.12%)
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.