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 (%)
Dec 31, 2013 8.683 8.914 8.914 8.914 325,021 +0.30(+3.42%)
Dec 30, 2013 8.824 8.869 8.619 8.619 339,781 -0.16(-1.81%)
Dec 27, 2013 8.556 8.815 8.556 8.778 290,044 +0.26(+3.09%)
Dec 26, 2013 8.551 8.574 8.492 8.515 182,163 +0.01(+0.16%)
Dec 24, 2013 8.451 8.547 8.438 8.501 78,141 +0.02(+0.27%)
Dec 23, 2013 8.492 8.574 8.459 8.478 332,587 -0.01(-0.16%)
Dec 20, 2013 8.510 8.596 8.442 8.492 266,396 +0.00(+0.05%)
Dec 19, 2013 8.551 8.556 8.488 8.488 143,998 -0.07(-0.80%)
Dec 18, 2013 8.515 8.606 8.501 8.556 172,968 +0.03(+0.37%)
Dec 17, 2013 8.606 8.606 8.515 8.524 173,038 -0.04(-0.48%)
Dec 16, 2013 8.606 8.619 8.524 8.565 147,470 +0.01(+0.16%)
Dec 13, 2013 8.483 8.615 8.451 8.551 227,807 +0.06(+0.75%)
Dec 12, 2013 8.497 8.542 8.465 8.488 143,899 -0.03(-0.32%)
Dec 11, 2013 8.615 8.637 8.419 8.515 197,734 -0.13(-1.52%)
Dec 10, 2013 8.551 8.656 8.451 8.647 263,906 +0.10(+1.17%)
Dec 09, 2013 8.733 8.733 8.480 8.547 207,855 -0.15(-1.72%)
Dec 06, 2013 8.669 8.719 8.628 8.696 137,920 +0.07(+0.79%)
Dec 05, 2013 8.687 8.719 8.583 8.628 87,366 -0.05(-0.58%)
Dec 04, 2013 8.628 8.733 8.551 8.678 144,383 +0.02(+0.21%)
Dec 03, 2013 8.615 8.683 8.615 8.660 147,457 -0.01(-0.16%)
Dec 02, 2013 8.647 8.706 8.628 8.674 151,903 +0.00(+0.05%)
Nov 29, 2013 8.628 8.674 8.615 8.669 86,723 +0.04(+0.47%)
Nov 27, 2013 8.606 8.628 8.572 8.628 122,598 +0.03(+0.37%)
Nov 26, 2013 8.583 8.601 8.560 8.597 150,646 +0.01(+0.16%)
Nov 25, 2013 8.628 8.628 8.538 8.583 200,418 -0.01(-0.11%)
Nov 22, 2013 8.442 8.592 8.442 8.592 228,620 +0.15(+1.72%)
Nov 21, 2013 8.419 8.465 8.356 8.447 111,361 +0.07(+0.81%)
Nov 20, 2013 8.401 8.488 8.183 8.379 222,540 +0.03(+0.33%)
Nov 19, 2013 8.379 8.379 8.301 8.351 204,629 -0.03(-0.33%)
Nov 18, 2013 8.415 8.415 8.342 8.379 177,530 -0.01(-0.11%)
Nov 15, 2013 8.419 8.433 8.356 8.388 133,837 -0.00(-0.05%)
Nov 14, 2013 8.360 8.488 8.274 8.392 181,175 +0.00(+0.00%)
Nov 12, 2013 8.501 8.533 8.356 8.392 243,678 -0.14(-1.60%)
Nov 11, 2013 8.547 8.592 8.465 8.528 177,442 -0.05(-0.58%)
Nov 08, 2013 8.401 8.583 8.365 8.578 248,051 +0.20(+2.44%)
Nov 07, 2013 8.442 8.515 8.183 8.374 375,602 -0.08(-0.97%)
Nov 06, 2013 8.501 8.578 8.406 8.456 193,863 -0.03(-0.37%)
Nov 05, 2013 8.615 8.615 8.488 8.488 183,403 -0.14(-1.58%)
Nov 04, 2013 8.628 8.701 8.533 8.624 201,070 -0.00(-0.05%)
Nov 01, 2013 8.706 8.706 8.538 8.628 303,674 -0.08(-0.94%)
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.