Skip to main content

Compass Diversified Holdings (NY: CODI )

21.63 +0.07 (+0.32%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.423 8.480 8.303 8.433 258,807 +0.09(+1.07%)
Sep 29, 2015 8.454 8.517 8.318 8.344 306,229 -0.16(-1.85%)
Sep 28, 2015 8.601 8.601 8.433 8.501 207,295 -0.02(-0.18%)
Sep 25, 2015 8.648 8.677 8.517 8.517 139,735 -0.07(-0.85%)
Sep 24, 2015 8.580 8.721 8.528 8.590 177,043 +0.01(+0.06%)
Sep 23, 2015 8.517 8.643 8.517 8.585 222,153 +0.06(+0.67%)
Sep 22, 2015 8.643 8.815 8.491 8.528 285,149 -0.27(-3.09%)
Sep 21, 2015 8.758 8.826 8.643 8.800 213,339 +0.06(+0.72%)
Sep 18, 2015 8.658 8.752 8.606 8.737 353,220 +0.01(+0.12%)
Sep 17, 2015 8.606 8.800 8.580 8.726 233,043 +0.14(+1.65%)
Sep 16, 2015 8.517 8.606 8.475 8.585 144,089 +0.09(+1.05%)
Sep 15, 2015 8.444 8.548 8.423 8.496 148,552 +0.06(+0.68%)
Sep 14, 2015 8.491 8.501 8.433 8.439 87,720 -0.06(-0.74%)
Sep 11, 2015 8.522 8.546 8.460 8.501 195,819 -0.02(-0.18%)
Sep 10, 2015 8.622 8.632 8.475 8.517 130,810 -0.09(-1.03%)
Sep 09, 2015 8.632 8.632 8.567 8.606 152,911 +0.00(+0.00%)
Sep 08, 2015 8.664 8.794 8.528 8.606 157,328 +0.01(+0.06%)
Sep 04, 2015 8.669 8.601 8.601 8.601 171,457 -0.12(-1.32%)
Sep 03, 2015 8.658 8.831 8.640 8.716 157,016 +0.06(+0.66%)
Sep 02, 2015 8.559 8.708 8.475 8.658 174,185 +0.11(+1.29%)
Sep 01, 2015 8.480 8.705 8.480 8.548 201,110 -0.19(-2.16%)
Aug 31, 2015 8.601 8.789 8.517 8.737 207,209 +0.15(+1.77%)
Aug 28, 2015 8.616 8.810 8.528 8.585 179,616 +0.00(+0.00%)
Aug 27, 2015 8.637 8.836 8.548 8.585 271,691 +0.06(+0.74%)
Aug 26, 2015 8.172 8.590 8.172 8.522 609,816 -0.01(-0.06%)
Aug 25, 2015 8.428 8.636 8.350 8.528 584,243 +0.22(+2.71%)
Aug 24, 2015 8.371 8.674 5.085 8.303 1,265,556 -0.22(-2.64%)
Aug 21, 2015 8.507 8.580 8.507 8.528 226,521 -0.01(-0.12%)
Aug 20, 2015 8.622 8.763 8.507 8.538 316,765 -0.08(-0.97%)
Aug 19, 2015 8.669 8.732 8.606 8.622 219,016 -0.06(-0.66%)
Aug 18, 2015 8.690 8.737 8.669 8.679 94,431 -0.03(-0.30%)
Aug 17, 2015 8.632 8.726 8.606 8.705 166,755 +0.05(+0.54%)
Aug 14, 2015 8.747 8.747 8.630 8.658 138,208 -0.06(-0.66%)
Aug 13, 2015 8.758 8.779 8.645 8.716 118,355 -0.04(-0.42%)
Aug 12, 2015 8.648 8.826 8.632 8.752 167,157 +0.01(+0.06%)
Aug 11, 2015 8.815 8.862 8.690 8.747 216,763 -0.05(-0.59%)
Aug 10, 2015 8.925 8.930 8.737 8.800 252,463 -0.13(-1.41%)
Aug 07, 2015 8.831 8.946 8.827 8.925 210,426 +0.08(+0.89%)
Aug 06, 2015 8.888 8.888 8.711 8.847 249,392 +0.16(+1.87%)
Aug 05, 2015 8.894 8.894 8.658 8.684 190,152 -0.12(-1.31%)
Aug 04, 2015 8.841 8.888 8.768 8.800 147,272 +0.04(+0.48%)
Aug 03, 2015 8.800 8.815 8.732 8.758 131,225 -0.05(-0.53%)
Jul 31, 2015 8.868 8.896 8.758 8.805 94,328 -0.09(-1.00%)
Jul 30, 2015 8.920 8.930 8.847 8.894 131,693 -0.03(-0.35%)
Jul 29, 2015 8.810 8.946 8.700 8.925 308,888 +0.16(+1.85%)
Jul 28, 2015 8.789 8.789 8.611 8.763 215,322 +0.05(+0.60%)
Jul 27, 2015 8.758 8.758 8.465 8.711 469,626 +0.14(+1.65%)
Jul 24, 2015 8.700 8.700 8.522 8.569 218,839 -0.08(-0.91%)
Jul 23, 2015 8.815 8.836 8.627 8.648 296,331 -0.16(-1.84%)
Jul 22, 2015 8.695 8.820 8.637 8.810 228,910 +0.10(+1.20%)
Jul 21, 2015 8.732 8.743 8.596 8.705 206,657 -0.03(-0.30%)
Jul 20, 2015 8.779 8.826 8.658 8.732 224,567 +0.03(+0.36%)
Jul 17, 2015 8.716 8.777 8.654 8.700 257,477 +0.01(+0.06%)
Jul 16, 2015 8.531 8.741 8.531 8.695 204,458 +0.15(+1.74%)
Jul 15, 2015 8.582 8.626 8.547 8.547 147,085 -0.06(-0.65%)
Jul 14, 2015 8.634 8.667 8.593 8.603 244,524 -0.01(-0.12%)
Jul 13, 2015 8.577 8.640 8.552 8.613 180,928 +0.07(+0.84%)
Jul 10, 2015 8.511 8.572 8.465 8.541 157,939 +0.11(+1.28%)
Jul 09, 2015 8.500 8.521 8.398 8.434 126,721 -0.01(-0.06%)
Jul 08, 2015 8.388 8.557 8.337 8.439 219,539 +0.01(+0.06%)
Jul 07, 2015 8.444 8.449 8.316 8.434 125,001 +0.02(+0.24%)
Jul 06, 2015 8.439 8.465 8.383 8.413 120,501 -0.07(-0.79%)
Jul 02, 2015 8.521 8.480 8.480 8.480 109,163 -0.09(-1.08%)
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.