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%)
Streaming Delayed Price Updated: 3:53 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 (%)
Oct 31, 2013 8.742 8.828 8.674 8.710 386,793 -0.01(-0.10%)
Oct 30, 2013 8.746 8.754 8.651 8.719 338,612 +0.00(+0.05%)
Oct 29, 2013 8.692 8.746 8.628 8.715 243,488 +0.08(+0.95%)
Oct 28, 2013 8.674 8.710 8.597 8.633 227,123 -0.06(-0.73%)
Oct 25, 2013 8.724 8.837 8.647 8.696 320,159 +0.02(+0.26%)
Oct 24, 2013 8.715 8.723 8.592 8.674 442,253 -0.04(-0.47%)
Oct 23, 2013 8.592 8.719 8.519 8.715 486,693 +0.05(+0.52%)
Oct 22, 2013 8.438 8.692 8.236 8.669 702,449 +0.26(+3.13%)
Oct 21, 2013 8.401 8.497 8.292 8.406 717,837 -0.04(-0.43%)
Oct 18, 2013 8.313 8.464 8.256 8.442 599,948 +0.19(+2.32%)
Oct 17, 2013 8.175 8.353 8.175 8.251 460,019 +0.07(+0.87%)
Oct 16, 2013 8.121 8.193 8.108 8.179 264,206 +0.10(+1.21%)
Oct 15, 2013 8.059 8.121 8.032 8.081 193,040 +0.03(+0.33%)
Oct 14, 2013 7.979 8.059 7.854 8.055 183,687 +0.07(+0.89%)
Oct 11, 2013 7.965 8.037 7.930 7.983 230,250 +0.03(+0.39%)
Oct 10, 2013 7.859 7.983 7.783 7.952 179,435 +0.19(+2.47%)
Oct 09, 2013 7.774 7.850 7.560 7.761 240,657 -0.02(-0.29%)
Oct 08, 2013 7.823 7.863 7.783 7.783 189,752 -0.04(-0.51%)
Oct 07, 2013 7.787 7.852 7.787 7.823 129,942 +0.02(+0.23%)
Oct 04, 2013 7.796 7.840 7.787 7.805 159,300 +0.01(+0.11%)
Oct 03, 2013 7.814 7.841 7.774 7.796 166,214 -0.04(-0.46%)
Oct 02, 2013 7.908 7.934 7.818 7.832 187,467 -0.10(-1.29%)
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.