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

Compass Diversified Holdings (NY: CODI )

22.37 +0.23 (+1.04%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 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 (%)
Feb 27, 2015 8.317 8.383 8.246 8.362 252,451 +0.07(+0.86%)
Feb 26, 2015 8.342 8.408 8.246 8.291 152,345 -0.06(-0.73%)
Feb 25, 2015 8.443 8.459 8.261 8.352 179,158 -0.09(-1.08%)
Feb 24, 2015 8.448 8.459 8.367 8.443 234,507 +0.00(+0.00%)
Feb 23, 2015 8.332 8.443 8.273 8.443 245,983 +0.10(+1.22%)
Feb 20, 2015 8.352 8.352 8.236 8.342 255,517 -0.01(-0.12%)
Feb 19, 2015 8.377 8.377 8.256 8.352 236,482 +0.06(+0.67%)
Feb 18, 2015 8.296 8.374 8.246 8.296 175,070 -0.07(-0.79%)
Feb 17, 2015 8.423 8.456 8.281 8.362 287,467 -0.06(-0.66%)
Feb 13, 2015 8.342 8.418 8.418 8.418 282,358 +0.02(+0.18%)
Feb 12, 2015 8.190 8.464 8.190 8.403 260,981 +0.13(+1.53%)
Feb 11, 2015 8.271 8.347 8.134 8.276 401,857 -0.01(-0.12%)
Feb 10, 2015 8.347 8.347 8.190 8.286 244,535 +0.00(+0.00%)
Feb 09, 2015 8.398 8.398 8.261 8.286 228,456 -0.11(-1.33%)
Feb 06, 2015 8.428 8.464 8.367 8.398 247,532 -0.06(-0.72%)
Feb 05, 2015 8.494 8.494 8.377 8.459 205,549 +0.04(+0.48%)
Feb 04, 2015 8.540 8.540 8.347 8.418 191,587 -0.15(-1.77%)
Feb 03, 2015 8.362 8.570 8.362 8.570 803,424 +0.19(+2.30%)
Feb 02, 2015 8.215 8.443 8.190 8.377 327,330 +0.17(+2.04%)
Jan 30, 2015 8.236 8.246 8.190 8.210 258,738 -0.05(-0.55%)
Jan 29, 2015 8.362 8.447 8.220 8.256 369,688 -0.02(-0.24%)
Jan 28, 2015 8.377 8.403 8.210 8.276 254,598 -0.09(-1.03%)
Jan 27, 2015 8.383 8.418 8.342 8.362 219,367 -0.06(-0.72%)
Jan 26, 2015 8.443 8.458 8.322 8.423 253,747 +0.10(+1.22%)
Jan 23, 2015 8.438 8.479 8.271 8.322 221,648 -0.16(-1.85%)
Jan 22, 2015 8.306 8.540 8.276 8.479 402,573 +0.15(+1.76%)
Jan 21, 2015 8.296 8.352 8.180 8.332 367,133 +0.06(+0.74%)
Jan 20, 2015 8.352 8.352 8.118 8.271 437,342 +0.02(+0.18%)
Jan 16, 2015 8.256 8.350 8.181 8.256 392,240 -0.02(-0.30%)
Jan 15, 2015 8.395 8.414 8.281 8.281 352,120 -0.09(-1.07%)
Jan 14, 2015 8.295 8.405 8.281 8.370 373,688 -0.02(-0.30%)
Jan 13, 2015 8.464 8.479 8.355 8.395 467,229 -0.03(-0.41%)
Jan 12, 2015 8.385 8.429 8.263 8.429 403,011 +0.04(+0.47%)
Jan 09, 2015 8.305 8.419 8.256 8.390 315,213 +0.09(+1.08%)
Jan 08, 2015 8.226 8.340 8.196 8.300 367,722 +0.14(+1.70%)
Jan 07, 2015 8.127 8.241 8.126 8.162 570,042 +0.09(+1.11%)
Jan 06, 2015 8.048 8.122 7.948 8.072 961,031 +0.06(+0.80%)
Jan 05, 2015 7.988 8.082 7.983 8.008 463,740 -0.04(-0.55%)
Jan 02, 2015 8.072 8.127 7.958 8.053 280,485 -0.00(-0.06%)
Dec 31, 2014 8.003 8.057 8.057 8.057 582,037 -0.00(-0.06%)
Dec 30, 2014 8.023 8.107 7.958 8.062 640,550 +0.00(+0.00%)
Dec 29, 2014 8.038 8.097 7.953 8.062 631,408 +0.02(+0.31%)
Dec 26, 2014 7.934 8.053 7.934 8.038 444,998 +0.11(+1.38%)
Dec 24, 2014 7.909 7.929 7.929 7.929 489,266 -0.05(-0.68%)
Dec 23, 2014 8.003 8.036 7.919 7.983 620,515 +0.00(+0.00%)
Dec 22, 2014 8.102 8.172 7.904 7.983 970,651 -0.12(-1.53%)
Dec 19, 2014 7.810 8.107 7.785 8.107 674,839 +0.23(+2.89%)
Dec 18, 2014 8.107 8.167 7.805 7.879 1,212,957 -0.12(-1.55%)
Dec 17, 2014 7.948 8.013 7.611 8.003 975,824 +0.05(+0.69%)
Dec 16, 2014 8.057 8.072 7.948 7.948 682,024 -0.14(-1.78%)
Dec 15, 2014 8.082 8.142 8.057 8.092 424,712 +0.01(+0.18%)
Dec 12, 2014 8.360 8.504 8.062 8.077 700,976 -0.35(-4.18%)
Dec 11, 2014 8.414 8.529 8.405 8.429 589,415 -0.01(-0.12%)
Dec 10, 2014 8.469 8.548 8.385 8.439 676,129 -0.06(-0.70%)
Dec 09, 2014 8.469 8.543 8.429 8.499 337,124 -0.02(-0.29%)
Dec 08, 2014 8.553 8.573 8.434 8.524 496,252 -0.08(-0.92%)
Dec 05, 2014 8.588 8.648 8.529 8.603 539,911 +0.05(+0.58%)
Dec 04, 2014 8.509 8.563 8.479 8.553 367,087 +0.00(+0.00%)
Dec 03, 2014 8.712 8.712 8.509 8.553 619,406 -0.08(-0.98%)
Dec 02, 2014 8.578 8.672 8.548 8.638 689,946 +0.04(+0.52%)
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.