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

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 30, 2014 8.682 8.682 8.512 8.512 116,266 -0.15(-1.74%)
Sep 29, 2014 8.662 8.726 8.628 8.662 148,644 -0.04(-0.45%)
Sep 26, 2014 8.604 8.730 8.604 8.701 78,685 +0.11(+1.24%)
Sep 25, 2014 8.721 8.750 8.571 8.594 218,625 -0.11(-1.28%)
Sep 24, 2014 8.726 8.777 8.687 8.706 115,323 +0.02(+0.28%)
Sep 23, 2014 8.769 8.871 8.653 8.682 168,975 -0.06(-0.72%)
Sep 22, 2014 8.896 8.915 8.745 8.745 116,449 -0.18(-1.96%)
Sep 19, 2014 8.935 9.022 8.891 8.920 376,734 -0.11(-1.18%)
Sep 18, 2014 8.876 9.041 8.876 9.027 177,934 +0.14(+1.53%)
Sep 17, 2014 8.871 8.939 8.848 8.891 125,387 +0.02(+0.22%)
Sep 16, 2014 8.866 8.939 8.842 8.871 187,889 +0.00(+0.05%)
Sep 15, 2014 8.750 8.881 8.750 8.866 87,350 +0.08(+0.94%)
Sep 12, 2014 8.687 8.808 8.687 8.784 63,935 +0.06(+0.72%)
Sep 11, 2014 8.750 8.798 8.653 8.721 268,709 -0.12(-1.32%)
Sep 10, 2014 8.949 8.952 8.837 8.837 124,579 -0.11(-1.25%)
Sep 09, 2014 8.959 8.993 8.896 8.949 73,256 -0.00(-0.05%)
Sep 08, 2014 8.954 8.959 8.891 8.954 71,785 -0.01(-0.11%)
Sep 05, 2014 8.939 8.993 8.896 8.964 99,565 +0.02(+0.27%)
Sep 04, 2014 9.012 9.012 8.920 8.939 96,465 -0.05(-0.54%)
Sep 03, 2014 8.993 9.017 8.925 8.988 188,084 -0.00(-0.05%)
Sep 02, 2014 8.949 9.003 8.944 8.993 165,724 +0.06(+0.71%)
Aug 29, 2014 8.871 8.930 8.930 8.930 72,412 +0.06(+0.66%)
Aug 28, 2014 8.842 8.889 8.816 8.871 104,404 -0.03(-0.33%)
Aug 27, 2014 8.954 8.969 8.939 8.900 84,145 -0.04(-0.49%)
Aug 26, 2014 8.969 8.978 8.900 8.944 85,803 +0.00(+0.00%)
Aug 25, 2014 8.813 8.949 8.798 8.944 182,133 +0.13(+1.43%)
Aug 22, 2014 8.823 8.845 8.775 8.818 99,220 +0.02(+0.22%)
Aug 21, 2014 8.648 8.837 8.570 8.798 111,131 +0.12(+1.34%)
Aug 20, 2014 8.541 8.691 8.541 8.682 154,377 +0.13(+1.53%)
Aug 19, 2014 8.653 8.654 8.536 8.551 209,269 -0.08(-0.96%)
Aug 18, 2014 8.594 8.599 8.589 8.633 207,650 +0.07(+0.79%)
Aug 15, 2014 8.653 8.672 8.507 8.565 462,741 -0.08(-0.90%)
Aug 14, 2014 8.638 8.677 8.604 8.643 84,282 +0.00(+0.06%)
Aug 13, 2014 8.691 8.691 8.604 8.638 111,398 -0.00(-0.06%)
Aug 12, 2014 8.653 8.758 8.609 8.643 187,195 -0.01(-0.17%)
Aug 11, 2014 8.551 8.681 8.526 8.657 145,515 +0.13(+1.48%)
Aug 08, 2014 8.434 8.521 8.434 8.531 78,284 +0.03(+0.40%)
Aug 07, 2014 8.604 8.604 8.439 8.497 139,884 -0.11(-1.24%)
Aug 06, 2014 8.521 8.619 8.482 8.604 144,159 +0.01(+0.11%)
Aug 05, 2014 8.546 8.609 8.531 8.594 65,087 +0.05(+0.57%)
Aug 04, 2014 8.507 8.589 8.507 8.546 125,823 +0.02(+0.23%)
Aug 01, 2014 8.507 8.623 8.464 8.526 134,702 -0.04(-0.45%)
Jul 31, 2014 8.628 8.677 8.507 8.565 265,607 -0.09(-1.01%)
Jul 30, 2014 8.818 8.871 8.623 8.653 426,234 -0.02(-0.28%)
Jul 29, 2014 8.677 8.789 8.634 8.677 114,599 -0.01(-0.11%)
Jul 28, 2014 8.779 8.872 8.585 8.687 302,315 -0.12(-1.33%)
Jul 25, 2014 8.823 8.823 8.769 8.803 144,897 +0.01(+0.17%)
Jul 24, 2014 8.823 8.837 8.755 8.789 111,713 -0.04(-0.50%)
Jul 23, 2014 8.920 8.920 8.823 8.832 91,824 -0.05(-0.55%)
Jul 22, 2014 8.896 8.920 8.847 8.881 122,129 -0.01(-0.11%)
Jul 21, 2014 8.706 8.978 8.677 8.891 273,093 +0.07(+0.77%)
Jul 18, 2014 8.804 8.861 8.770 8.823 253,619 +0.01(+0.16%)
Jul 17, 2014 8.885 8.913 8.785 8.808 203,759 -0.08(-0.91%)
Jul 16, 2014 8.880 8.909 8.842 8.889 202,319 +0.03(+0.32%)
Jul 15, 2014 8.932 8.937 8.818 8.861 219,126 -0.07(-0.80%)
Jul 14, 2014 8.847 8.961 8.847 8.932 190,310 +0.10(+1.19%)
Jul 11, 2014 8.794 8.837 8.770 8.827 137,666 +0.04(+0.49%)
Jul 10, 2014 8.694 8.794 8.694 8.785 184,728 -0.00(-0.05%)
Jul 09, 2014 8.708 8.808 8.676 8.789 145,183 +0.08(+0.93%)
Jul 08, 2014 8.651 8.713 8.582 8.708 102,184 +0.05(+0.61%)
Jul 07, 2014 8.680 8.689 8.593 8.656 126,238 -0.02(-0.27%)
Jul 03, 2014 8.708 8.680 8.680 8.680 57,275 +0.02(+0.22%)
Jul 02, 2014 8.661 8.737 8.646 8.661 247,745 -0.03(-0.33%)
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.