Skip to main content

Compass Diversified Holdings (NY: CODI )

21.63 +0.30 (+1.41%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.513 8.526 8.415 8.513 564,894 +0.03(+0.35%)
Nov 26, 2014 8.400 8.484 8.484 8.484 834,761 +0.08(+0.93%)
Nov 25, 2014 8.248 8.459 8.248 8.405 732,833 -0.01(-0.17%)
Nov 24, 2014 8.342 8.435 8.297 8.420 548,213 +0.08(+0.94%)
Nov 21, 2014 8.243 8.356 8.160 8.342 838,405 +0.10(+1.25%)
Nov 20, 2014 8.106 8.278 8.106 8.239 660,735 +0.07(+0.84%)
Nov 19, 2014 8.278 8.361 8.165 8.170 750,298 -0.16(-1.94%)
Nov 18, 2014 8.140 8.332 7.890 8.332 2,012,525 +0.07(+0.89%)
Nov 17, 2014 8.268 8.342 8.248 8.258 760,016 -0.08(-1.00%)
Nov 14, 2014 8.351 8.366 8.234 8.342 1,130,078 -0.03(-0.35%)
Nov 13, 2014 8.366 8.435 8.346 8.371 917,420 -0.05(-0.64%)
Nov 12, 2014 8.430 8.445 8.317 8.425 1,521,169 +0.00(+0.06%)
Nov 11, 2014 8.278 8.420 8.194 8.420 7,956,893 -0.56(-6.23%)
Nov 10, 2014 8.999 9.019 8.891 8.979 170,791 +0.01(+0.11%)
Nov 07, 2014 8.955 9.024 8.901 8.970 86,007 -0.01(-0.11%)
Nov 06, 2014 8.793 9.065 8.793 8.979 129,477 -0.00(-0.05%)
Nov 05, 2014 9.053 9.053 8.906 8.984 122,536 -0.06(-0.71%)
Nov 04, 2014 8.999 9.053 8.960 9.048 133,268 +0.07(+0.76%)
Nov 03, 2014 9.038 9.119 8.975 8.979 108,201 -0.07(-0.81%)
Oct 31, 2014 8.965 9.078 8.886 9.053 254,751 +0.12(+1.37%)
Oct 30, 2014 8.916 8.999 8.818 8.930 186,197 +0.06(+0.72%)
Oct 29, 2014 8.710 8.881 8.710 8.867 152,920 +0.14(+1.57%)
Oct 28, 2014 8.734 8.778 8.695 8.729 108,983 +0.02(+0.28%)
Oct 27, 2014 8.734 8.710 8.710 8.705 174,678 -0.00(-0.06%)
Oct 24, 2014 8.788 8.793 8.680 8.710 132,465 -0.05(-0.56%)
Oct 23, 2014 8.832 8.867 8.750 8.759 247,868 -0.06(-0.72%)
Oct 22, 2014 8.921 8.925 8.788 8.822 273,190 -0.09(-1.05%)
Oct 21, 2014 8.813 8.935 8.754 8.916 225,043 +0.10(+1.17%)
Oct 20, 2014 8.615 8.832 8.606 8.813 274,999 +0.21(+2.40%)
Oct 17, 2014 8.659 8.739 8.582 8.606 240,742 +0.02(+0.28%)
Oct 16, 2014 8.283 8.616 8.255 8.582 180,852 +0.26(+3.12%)
Oct 15, 2014 8.418 8.500 8.202 8.322 599,972 -0.13(-1.48%)
Oct 14, 2014 8.409 8.543 8.346 8.447 314,593 -0.04(-0.51%)
Oct 13, 2014 8.639 8.654 8.433 8.490 342,198 -0.12(-1.40%)
Oct 10, 2014 8.562 8.644 8.505 8.611 254,718 +0.10(+1.13%)
Oct 09, 2014 8.490 8.587 8.490 8.514 355,874 -0.06(-0.67%)
Oct 08, 2014 8.510 8.601 8.428 8.572 162,513 +0.08(+0.96%)
Oct 07, 2014 8.481 8.558 8.442 8.490 116,770 -0.05(-0.62%)
Oct 06, 2014 8.721 8.721 8.524 8.543 137,099 -0.06(-0.67%)
Oct 03, 2014 8.500 8.625 8.471 8.601 116,982 +0.13(+1.48%)
Oct 02, 2014 8.433 8.514 8.341 8.476 182,482 +0.04(+0.51%)
Oct 01, 2014 8.418 8.533 8.418 8.433 85,286 +0.01(+0.11%)
Sep 30, 2014 8.591 8.591 8.423 8.423 117,489 -0.15(-1.74%)
Sep 29, 2014 8.572 8.635 8.538 8.572 150,208 -0.04(-0.45%)
Sep 26, 2014 8.514 8.639 8.514 8.611 79,513 +0.11(+1.24%)
Sep 25, 2014 8.630 8.659 8.482 8.505 220,926 -0.11(-1.28%)
Sep 24, 2014 8.635 8.686 8.596 8.615 116,537 +0.02(+0.28%)
Sep 23, 2014 8.678 8.778 8.562 8.591 170,753 -0.06(-0.72%)
Sep 22, 2014 8.803 8.822 8.654 8.654 117,674 -0.17(-1.96%)
Sep 19, 2014 8.841 8.928 8.798 8.827 380,700 -0.11(-1.18%)
Sep 18, 2014 8.784 8.947 8.784 8.933 179,807 +0.13(+1.53%)
Sep 17, 2014 8.779 8.846 8.756 8.798 126,707 +0.02(+0.22%)
Sep 16, 2014 8.774 8.846 8.750 8.779 189,866 +0.00(+0.05%)
Sep 15, 2014 8.659 8.789 8.659 8.774 88,269 +0.08(+0.94%)
Sep 12, 2014 8.596 8.716 8.596 8.692 64,608 +0.06(+0.72%)
Sep 11, 2014 8.659 8.707 8.562 8.630 271,538 -0.12(-1.32%)
Sep 10, 2014 8.856 8.859 8.745 8.745 125,890 -0.11(-1.25%)
Sep 09, 2014 8.866 8.899 8.803 8.856 74,027 -0.00(-0.05%)
Sep 08, 2014 8.861 8.866 8.798 8.861 72,541 -0.01(-0.11%)
Sep 05, 2014 8.846 8.899 8.803 8.870 100,613 +0.02(+0.27%)
Sep 04, 2014 8.918 8.918 8.827 8.846 97,481 -0.05(-0.54%)
Sep 03, 2014 8.899 8.923 8.832 8.894 190,064 -0.00(-0.05%)
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.