Skip to main content

Compass Diversified Holdings (NY: CODI )

23.97 -0.07 (-0.29%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.789 8.982 8.704 8.928 202,761 +0.16(+1.77%)
Aug 28, 2015 8.805 9.003 8.715 8.773 175,760 +0.00(+0.00%)
Aug 27, 2015 8.827 9.030 8.736 8.773 265,858 +0.06(+0.74%)
Aug 26, 2015 8.351 8.779 8.351 8.709 596,726 -0.01(-0.06%)
Aug 25, 2015 8.613 8.825 8.533 8.715 571,702 +0.23(+2.71%)
Aug 24, 2015 8.554 8.864 5.197 8.485 1,238,390 -0.23(-2.64%)
Aug 21, 2015 8.693 8.768 8.693 8.715 221,658 -0.01(-0.12%)
Aug 20, 2015 8.811 8.955 8.693 8.725 309,965 -0.09(-0.97%)
Aug 19, 2015 8.859 8.923 8.795 8.811 214,315 -0.06(-0.66%)
Aug 18, 2015 8.880 8.928 8.859 8.870 92,404 -0.03(-0.30%)
Aug 17, 2015 8.822 8.918 8.795 8.896 163,176 +0.05(+0.54%)
Aug 14, 2015 8.939 8.939 8.819 8.848 135,241 -0.06(-0.66%)
Aug 13, 2015 8.950 8.971 8.835 8.907 115,815 -0.04(-0.42%)
Aug 12, 2015 8.838 9.019 8.822 8.944 163,568 +0.01(+0.06%)
Aug 11, 2015 9.009 9.057 8.880 8.939 212,110 -0.05(-0.59%)
Aug 10, 2015 9.121 9.126 8.928 8.993 247,044 -0.13(-1.41%)
Aug 07, 2015 9.025 9.142 9.020 9.121 205,909 +0.08(+0.89%)
Aug 06, 2015 9.083 9.083 8.902 9.041 244,038 +0.17(+1.87%)
Aug 05, 2015 9.089 9.089 8.848 8.875 186,070 -0.12(-1.31%)
Aug 04, 2015 9.035 9.083 8.961 8.993 144,110 +0.04(+0.48%)
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.