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

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 8.512 8.570 8.390 8.522 256,111 +0.09(+1.07%)
Sep 29, 2015 8.543 8.607 8.406 8.432 303,039 -0.16(-1.85%)
Sep 28, 2015 8.691 8.691 8.522 8.591 205,136 -0.02(-0.18%)
Sep 25, 2015 8.739 8.768 8.607 8.607 138,279 -0.07(-0.85%)
Sep 24, 2015 8.670 8.813 8.618 8.681 175,199 +0.01(+0.06%)
Sep 23, 2015 8.607 8.734 8.607 8.675 219,839 +0.06(+0.67%)
Sep 22, 2015 8.734 8.908 8.580 8.617 282,179 -0.27(-3.09%)
Sep 21, 2015 8.850 8.919 8.734 8.892 211,117 +0.06(+0.72%)
Sep 18, 2015 8.749 8.845 8.697 8.829 349,541 +0.01(+0.12%)
Sep 17, 2015 8.697 8.892 8.670 8.818 230,615 +0.14(+1.65%)
Sep 16, 2015 8.607 8.697 8.564 8.675 142,588 +0.09(+1.05%)
Sep 15, 2015 8.533 8.638 8.512 8.586 147,005 +0.06(+0.68%)
Sep 14, 2015 8.580 8.591 8.522 8.527 86,806 -0.06(-0.74%)
Sep 11, 2015 8.612 8.636 8.549 8.591 193,779 -0.02(-0.18%)
Sep 10, 2015 8.712 8.723 8.564 8.607 129,448 -0.09(-1.03%)
Sep 09, 2015 8.723 8.723 8.657 8.697 151,318 +0.00(+0.00%)
Sep 08, 2015 8.755 8.887 8.617 8.697 155,689 +0.01(+0.06%)
Sep 04, 2015 8.760 8.691 8.691 8.691 169,671 -0.12(-1.32%)
Sep 03, 2015 8.749 8.924 8.731 8.808 155,381 +0.06(+0.66%)
Sep 02, 2015 8.649 8.800 8.564 8.749 172,371 +0.11(+1.29%)
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.