Skip to main content

Compass Diversified Holdings (NY: CODI )

23.99 -0.05 (-0.21%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.868 9.039 8.831 8.939 474,565 +0.07(+0.80%)
Mar 28, 2014 8.911 8.953 8.845 8.868 241,844 -0.01(-0.16%)
Mar 27, 2014 8.807 8.883 8.783 8.883 329,615 +0.05(+0.59%)
Mar 26, 2014 8.816 8.859 8.755 8.831 350,154 +0.13(+1.47%)
Mar 25, 2014 8.703 8.745 8.638 8.703 152,552 +0.04(+0.44%)
Mar 24, 2014 8.604 8.717 8.490 8.665 174,573 +0.17(+1.95%)
Mar 21, 2014 8.627 8.627 8.500 8.500 302,524 -0.04(-0.50%)
Mar 20, 2014 8.504 8.623 8.467 8.542 153,231 +0.04(+0.44%)
Mar 19, 2014 8.476 8.641 8.429 8.504 210,953 +0.09(+1.12%)
Mar 18, 2014 8.391 8.462 8.367 8.410 163,937 +0.02(+0.23%)
Mar 17, 2014 8.438 8.500 8.391 8.391 192,476 -0.05(-0.56%)
Mar 14, 2014 8.533 8.533 8.315 8.438 231,879 -0.08(-0.94%)
Mar 13, 2014 8.429 8.523 8.292 8.519 393,807 +0.10(+1.18%)
Mar 12, 2014 8.571 8.608 8.353 8.419 366,666 -0.24(-2.78%)
Mar 11, 2014 8.627 8.675 8.580 8.660 177,886 +0.03(+0.33%)
Mar 10, 2014 8.660 8.683 8.566 8.632 232,708 -0.08(-0.92%)
Mar 07, 2014 8.660 8.769 8.641 8.712 128,970 +0.03(+0.38%)
Mar 06, 2014 8.703 8.783 8.651 8.679 137,512 -0.04(-0.49%)
Mar 05, 2014 8.793 8.814 8.618 8.722 240,793 -0.04(-0.49%)
Mar 04, 2014 8.873 8.897 8.698 8.764 332,425 -0.08(-0.86%)
Mar 03, 2014 8.864 8.934 8.793 8.840 213,648 -0.02(-0.21%)
Feb 28, 2014 8.972 8.982 8.840 8.859 234,347 -0.12(-1.37%)
Feb 27, 2014 8.774 8.982 8.670 8.982 231,925 +0.21(+2.37%)
Feb 26, 2014 8.670 8.788 8.608 8.774 221,790 +0.10(+1.20%)
Feb 25, 2014 8.712 8.712 8.604 8.670 184,725 -0.04(-0.49%)
Feb 24, 2014 8.770 8.816 8.679 8.712 168,768 -0.03(-0.38%)
Feb 21, 2014 8.812 8.840 8.673 8.745 141,049 -0.03(-0.38%)
Feb 20, 2014 8.712 8.821 8.670 8.779 105,271 +0.10(+1.20%)
Feb 19, 2014 8.745 8.779 8.670 8.675 135,172 -0.09(-1.02%)
Feb 18, 2014 8.693 8.831 8.632 8.764 123,072 +0.04(+0.49%)
Feb 14, 2014 8.613 8.722 8.722 8.722 108,095 +0.11(+1.32%)
Feb 13, 2014 8.547 8.613 8.514 8.608 188,945 +0.04(+0.44%)
Feb 12, 2014 8.396 8.656 8.363 8.571 155,209 +0.21(+2.55%)
Feb 11, 2014 8.358 8.504 8.303 8.358 305,925 +0.00(+0.00%)
Feb 10, 2014 8.358 8.519 8.301 8.358 276,393 +0.02(+0.28%)
Feb 07, 2014 8.339 8.448 8.282 8.334 236,408 +0.07(+0.80%)
Feb 06, 2014 8.211 8.367 8.211 8.268 222,167 +0.03(+0.40%)
Feb 05, 2014 8.273 8.315 8.158 8.235 234,599 -0.01(-0.17%)
Feb 04, 2014 8.329 8.386 8.159 8.249 448,328 -0.02(-0.23%)
Feb 03, 2014 8.448 8.504 8.155 8.268 512,638 -0.22(-2.56%)
Jan 31, 2014 8.448 8.523 8.329 8.485 317,029 -0.02(-0.22%)
Jan 30, 2014 8.353 8.518 8.306 8.504 353,997 +0.25(+2.98%)
Jan 29, 2014 8.585 8.604 8.155 8.259 855,380 -0.35(-4.01%)
Jan 28, 2014 8.599 8.637 8.528 8.604 241,683 +0.07(+0.83%)
Jan 27, 2014 8.755 8.793 8.528 8.533 428,317 -0.26(-3.01%)
Jan 24, 2014 8.887 8.925 8.646 8.797 467,629 -0.17(-1.90%)
Jan 23, 2014 9.072 9.119 8.868 8.968 255,778 -0.09(-0.99%)
Jan 22, 2014 9.100 9.169 9.034 9.057 277,935 -0.09(-0.93%)
Jan 21, 2014 9.185 9.213 9.077 9.143 314,848 +0.00(+0.05%)
Jan 17, 2014 9.091 9.138 9.138 9.138 349,073 +0.06(+0.66%)
Jan 16, 2014 8.989 9.129 8.946 9.078 363,040 +0.12(+1.35%)
Jan 15, 2014 8.920 8.975 8.906 8.957 299,470 +0.04(+0.42%)
Jan 14, 2014 8.929 9.013 8.887 8.920 285,565 +0.03(+0.37%)
Jan 13, 2014 8.948 8.966 8.864 8.887 410,777 -0.02(-0.26%)
Jan 10, 2014 8.975 9.068 8.887 8.910 329,923 -0.02(-0.26%)
Jan 09, 2014 8.934 8.994 8.860 8.934 280,152 +0.03(+0.36%)
Jan 08, 2014 9.040 9.073 8.901 8.901 257,706 -0.14(-1.54%)
Jan 07, 2014 9.022 9.115 9.003 9.040 225,005 +0.06(+0.72%)
Jan 06, 2014 8.975 9.040 8.929 8.975 195,573 +0.00(+0.05%)
Jan 03, 2014 8.910 8.994 8.818 8.971 285,835 +0.05(+0.57%)
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.