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: 7:00 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 (%)
Jan 31, 2014 8.266 8.340 8.151 8.303 323,984 -0.02(-0.22%)
Jan 30, 2014 8.174 8.335 8.128 8.322 361,763 +0.24(+2.98%)
Jan 29, 2014 8.400 8.419 7.980 8.081 874,144 -0.34(-4.01%)
Jan 28, 2014 8.414 8.451 8.345 8.419 246,985 +0.07(+0.83%)
Jan 27, 2014 8.567 8.604 8.345 8.350 437,713 -0.26(-3.01%)
Jan 24, 2014 8.697 8.734 8.461 8.609 477,887 -0.17(-1.90%)
Jan 23, 2014 8.877 8.923 8.678 8.775 261,389 -0.09(-0.99%)
Jan 22, 2014 8.905 8.972 8.840 8.863 284,032 -0.08(-0.93%)
Jan 21, 2014 8.988 9.016 8.882 8.946 321,755 +0.00(+0.05%)
Jan 17, 2014 8.896 8.942 8.942 8.942 356,730 +0.06(+0.66%)
Jan 16, 2014 8.796 8.933 8.754 8.883 371,004 +0.12(+1.35%)
Jan 15, 2014 8.728 8.783 8.715 8.765 306,039 +0.04(+0.42%)
Jan 14, 2014 8.737 8.819 8.696 8.728 291,830 +0.03(+0.37%)
Jan 13, 2014 8.756 8.774 8.674 8.696 419,788 -0.02(-0.26%)
Jan 10, 2014 8.783 8.874 8.696 8.719 337,161 -0.02(-0.26%)
Jan 09, 2014 8.742 8.801 8.669 8.742 286,298 +0.03(+0.36%)
Jan 08, 2014 8.846 8.878 8.710 8.710 263,359 -0.14(-1.54%)
Jan 07, 2014 8.828 8.919 8.810 8.846 229,941 +0.06(+0.72%)
Jan 06, 2014 8.783 8.846 8.738 8.783 199,863 +0.00(+0.05%)
Jan 03, 2014 8.719 8.801 8.628 8.778 292,105 +0.05(+0.57%)
Jan 02, 2014 8.869 8.869 8.696 8.728 338,416 -0.19(-2.09%)
Dec 31, 2013 8.683 8.914 8.914 8.914 325,021 +0.30(+3.42%)
Dec 30, 2013 8.824 8.869 8.619 8.619 339,781 -0.16(-1.81%)
Dec 27, 2013 8.556 8.815 8.556 8.778 290,044 +0.26(+3.09%)
Dec 26, 2013 8.551 8.574 8.492 8.515 182,163 +0.01(+0.16%)
Dec 24, 2013 8.451 8.547 8.438 8.501 78,141 +0.02(+0.27%)
Dec 23, 2013 8.492 8.574 8.459 8.478 332,587 -0.01(-0.16%)
Dec 20, 2013 8.510 8.596 8.442 8.492 266,396 +0.00(+0.05%)
Dec 19, 2013 8.551 8.556 8.488 8.488 143,998 -0.07(-0.80%)
Dec 18, 2013 8.515 8.606 8.501 8.556 172,968 +0.03(+0.37%)
Dec 17, 2013 8.606 8.606 8.515 8.524 173,038 -0.04(-0.48%)
Dec 16, 2013 8.606 8.619 8.524 8.565 147,470 +0.01(+0.16%)
Dec 13, 2013 8.483 8.615 8.451 8.551 227,807 +0.06(+0.75%)
Dec 12, 2013 8.497 8.542 8.465 8.488 143,899 -0.03(-0.32%)
Dec 11, 2013 8.615 8.637 8.419 8.515 197,734 -0.13(-1.52%)
Dec 10, 2013 8.551 8.656 8.451 8.647 263,906 +0.10(+1.17%)
Dec 09, 2013 8.733 8.733 8.480 8.547 207,855 -0.15(-1.72%)
Dec 06, 2013 8.669 8.719 8.628 8.696 137,920 +0.07(+0.79%)
Dec 05, 2013 8.687 8.719 8.583 8.628 87,366 -0.05(-0.58%)
Dec 04, 2013 8.628 8.733 8.551 8.678 144,383 +0.02(+0.21%)
Dec 03, 2013 8.615 8.683 8.615 8.660 147,457 -0.01(-0.16%)
Dec 02, 2013 8.647 8.706 8.628 8.674 151,903 +0.00(+0.05%)
Nov 29, 2013 8.628 8.674 8.615 8.669 86,723 +0.04(+0.47%)
Nov 27, 2013 8.606 8.628 8.572 8.628 122,598 +0.03(+0.37%)
Nov 26, 2013 8.583 8.601 8.560 8.597 150,646 +0.01(+0.16%)
Nov 25, 2013 8.628 8.628 8.538 8.583 200,418 -0.01(-0.11%)
Nov 22, 2013 8.442 8.592 8.442 8.592 228,620 +0.15(+1.72%)
Nov 21, 2013 8.419 8.465 8.356 8.447 111,361 +0.07(+0.81%)
Nov 20, 2013 8.401 8.488 8.183 8.379 222,540 +0.03(+0.33%)
Nov 19, 2013 8.379 8.379 8.301 8.351 204,629 -0.03(-0.33%)
Nov 18, 2013 8.415 8.415 8.342 8.379 177,530 -0.01(-0.11%)
Nov 15, 2013 8.419 8.433 8.356 8.388 133,837 -0.00(-0.05%)
Nov 14, 2013 8.360 8.488 8.274 8.392 181,175 +0.00(+0.00%)
Nov 12, 2013 8.501 8.533 8.356 8.392 243,678 -0.14(-1.60%)
Nov 11, 2013 8.547 8.592 8.465 8.528 177,442 -0.05(-0.58%)
Nov 08, 2013 8.401 8.583 8.365 8.578 248,051 +0.20(+2.44%)
Nov 07, 2013 8.442 8.515 8.183 8.374 375,602 -0.08(-0.97%)
Nov 06, 2013 8.501 8.578 8.406 8.456 193,863 -0.03(-0.37%)
Nov 05, 2013 8.615 8.615 8.488 8.488 183,403 -0.14(-1.58%)
Nov 04, 2013 8.628 8.701 8.533 8.624 201,070 -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.