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

Compass Diversified Holdings (NY: CODI )

22.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 29, 2016 9.874 9.968 9.863 9.944 220,425 -0.02(-0.18%)
Jul 28, 2016 9.944 9.968 9.880 9.962 153,473 +0.03(+0.29%)
Jul 27, 2016 9.933 9.944 9.874 9.933 128,033 +0.00(+0.00%)
Jul 26, 2016 9.933 9.962 9.828 9.933 168,899 +0.02(+0.24%)
Jul 25, 2016 9.857 9.956 9.857 9.909 123,631 +0.05(+0.47%)
Jul 22, 2016 9.787 9.933 9.787 9.863 277,358 +0.09(+0.90%)
Jul 21, 2016 9.886 9.915 9.775 9.775 112,957 -0.13(-1.36%)
Jul 20, 2016 9.798 9.915 9.652 9.909 413,277 +0.21(+2.17%)
Jul 19, 2016 9.670 9.763 9.652 9.699 266,788 -0.01(-0.06%)
Jul 18, 2016 9.705 9.722 9.665 9.705 409,924 +0.03(+0.30%)
Jul 15, 2016 9.676 9.711 9.623 9.676 193,154 +0.05(+0.48%)
Jul 14, 2016 9.682 9.716 9.613 9.631 294,669 +0.05(+0.48%)
Jul 13, 2016 9.665 9.699 9.579 9.585 272,785 -0.11(-1.12%)
Jul 12, 2016 9.665 9.722 9.648 9.694 215,699 +0.01(+0.12%)
Jul 11, 2016 9.705 9.722 9.642 9.682 165,397 +0.05(+0.53%)
Jul 08, 2016 9.636 9.682 9.631 9.631 144,358 +0.00(+0.00%)
Jul 07, 2016 9.568 9.636 9.528 9.631 127,657 +0.06(+0.66%)
Jul 06, 2016 9.522 9.613 9.453 9.568 98,372 +0.06(+0.60%)
Jul 05, 2016 9.551 9.562 9.442 9.511 126,243 -0.01(-0.06%)
Jul 01, 2016 9.539 9.516 9.516 9.516 117,505 +0.03(+0.30%)
Jun 30, 2016 9.436 9.516 9.390 9.488 160,272 +0.10(+1.04%)
Jun 29, 2016 9.362 9.511 9.299 9.390 219,604 +0.09(+0.98%)
Jun 28, 2016 9.436 9.436 9.270 9.299 198,262 -0.01(-0.12%)
Jun 27, 2016 9.436 9.436 9.225 9.310 315,033 -0.17(-1.75%)
Jun 24, 2016 9.385 9.619 9.362 9.476 339,784 -0.23(-2.36%)
Jun 23, 2016 9.522 9.722 9.508 9.705 339,865 +0.22(+2.35%)
Jun 22, 2016 9.413 9.493 9.402 9.482 201,908 +0.05(+0.48%)
Jun 21, 2016 9.356 9.436 9.316 9.436 195,254 +0.08(+0.86%)
Jun 20, 2016 9.362 9.402 9.333 9.356 218,215 +0.04(+0.43%)
Jun 17, 2016 9.328 9.328 9.207 9.316 232,725 +0.02(+0.25%)
Jun 16, 2016 9.242 9.402 9.222 9.293 326,630 +0.16(+1.75%)
Jun 15, 2016 8.961 9.202 8.961 9.133 117,856 +0.17(+1.91%)
Jun 14, 2016 9.133 9.133 8.961 8.961 159,111 -0.14(-1.51%)
Jun 13, 2016 9.310 9.310 9.099 9.099 104,648 -0.19(-2.09%)
Jun 10, 2016 9.207 9.316 9.156 9.293 157,086 +0.02(+0.25%)
Jun 09, 2016 9.230 9.287 9.156 9.270 122,913 +0.03(+0.37%)
Jun 08, 2016 9.162 9.247 9.162 9.236 98,596 +0.00(+0.00%)
Jun 07, 2016 9.207 9.259 9.093 9.236 81,818 +0.09(+0.94%)
Jun 06, 2016 9.179 9.257 9.135 9.150 76,030 -0.09(-0.99%)
Jun 03, 2016 9.213 9.265 9.173 9.242 175,597 +0.03(+0.31%)
Jun 02, 2016 9.179 9.213 9.133 9.213 90,290 +0.06(+0.69%)
Jun 01, 2016 9.116 9.207 9.116 9.150 98,762 +0.06(+0.69%)
May 31, 2016 8.984 9.110 8.979 9.087 268,979 +0.07(+0.82%)
May 27, 2016 9.002 9.013 9.013 9.013 221,022 +0.02(+0.25%)
May 26, 2016 9.007 9.121 8.967 8.990 139,375 -0.08(-0.88%)
May 25, 2016 9.127 9.202 9.047 9.070 113,558 -0.06(-0.69%)
May 24, 2016 9.185 9.276 9.087 9.133 138,366 +0.07(+0.76%)
May 23, 2016 9.087 9.122 8.950 9.064 108,876 +0.04(+0.44%)
May 20, 2016 9.007 9.059 8.979 9.024 132,295 +0.03(+0.38%)
May 19, 2016 9.104 9.142 8.927 8.990 159,613 -0.06(-0.63%)
May 18, 2016 8.990 9.145 8.990 9.047 178,919 +0.00(+0.00%)
May 17, 2016 9.087 9.139 8.956 9.047 211,495 -0.04(-0.44%)
May 16, 2016 8.990 9.133 8.967 9.087 120,897 +0.11(+1.21%)
May 13, 2016 8.950 9.030 8.930 8.979 117,094 -0.03(-0.32%)
May 12, 2016 9.139 9.139 8.956 9.007 78,046 -0.02(-0.25%)
May 11, 2016 9.179 9.225 9.030 9.030 84,166 -0.14(-1.50%)
May 10, 2016 9.150 9.293 9.064 9.167 185,356 +0.11(+1.26%)
May 09, 2016 8.961 9.110 8.961 9.053 116,912 +0.06(+0.64%)
May 06, 2016 9.042 9.059 8.967 8.996 112,820 -0.01(-0.06%)
May 05, 2016 8.944 9.053 8.813 9.002 208,084 -0.02(-0.25%)
May 04, 2016 8.956 9.114 8.950 9.024 115,204 -0.07(-0.82%)
May 03, 2016 9.173 9.173 9.035 9.099 98,692 -0.08(-0.87%)
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.