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 (%)
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.