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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 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 (%)
Jun 28, 2013 7.757 7.932 7.721 7.892 255,261 +0.17(+2.16%)
Jun 27, 2013 7.766 7.901 7.721 7.725 388,201 +0.00(+0.00%)
Jun 26, 2013 7.761 7.878 7.707 7.725 368,494 -0.01(-0.12%)
Jun 25, 2013 7.568 7.766 7.536 7.734 292,416 +0.20(+2.69%)
Jun 24, 2013 7.563 7.608 7.455 7.532 286,987 -0.06(-0.77%)
Jun 21, 2013 7.550 7.613 7.460 7.590 227,274 +0.09(+1.26%)
Jun 20, 2013 7.676 7.680 7.478 7.496 428,584 -0.20(-2.63%)
Jun 19, 2013 7.721 7.766 7.586 7.698 227,552 -0.05(-0.64%)
Jun 18, 2013 7.833 7.865 7.707 7.748 293,360 -0.03(-0.35%)
Jun 17, 2013 7.793 7.869 7.748 7.775 278,662 +0.08(+0.99%)
Jun 14, 2013 7.703 7.784 7.653 7.698 268,622 -0.03(-0.35%)
Jun 13, 2013 7.586 7.761 7.581 7.725 241,022 +0.14(+1.78%)
Jun 12, 2013 7.613 7.635 7.563 7.590 132,900 -0.01(-0.12%)
Jun 11, 2013 7.694 7.712 7.590 7.599 158,518 -0.11(-1.46%)
Jun 10, 2013 7.730 7.739 7.653 7.712 232,035 +0.04(+0.53%)
Jun 07, 2013 7.568 7.698 7.550 7.671 292,056 +0.15(+1.97%)
Jun 06, 2013 7.419 7.532 7.419 7.523 334,568 +0.07(+0.91%)
Jun 05, 2013 7.743 7.760 7.203 7.455 810,886 -0.34(-4.33%)
Jun 04, 2013 7.820 7.874 7.734 7.793 298,572 -0.01(-0.12%)
Jun 03, 2013 7.766 7.842 7.703 7.802 330,445 +0.04(+0.46%)
May 31, 2013 7.766 7.851 7.743 7.766 217,156 -0.00(-0.06%)
May 30, 2013 7.757 7.878 7.748 7.770 348,622 +0.00(+0.06%)
May 29, 2013 7.833 7.865 7.748 7.766 295,679 -0.07(-0.92%)
May 28, 2013 7.950 8.007 7.795 7.838 401,747 -0.07(-0.85%)
May 24, 2013 7.865 7.937 7.770 7.905 236,044 +0.00(+0.00%)
May 23, 2013 7.878 7.941 7.766 7.905 332,689 -0.01(-0.11%)
May 22, 2013 7.968 8.036 7.887 7.914 322,657 -0.05(-0.68%)
May 21, 2013 7.991 8.081 7.946 7.968 244,529 -0.00(-0.06%)
May 20, 2013 8.045 8.072 7.896 7.973 380,504 -0.02(-0.28%)
May 17, 2013 7.991 8.018 7.896 7.995 391,757 +0.07(+0.85%)
May 16, 2013 7.932 8.007 7.892 7.928 296,019 -0.00(-0.06%)
May 15, 2013 8.022 8.103 7.878 7.932 450,475 -0.17(-2.06%)
May 13, 2013 7.991 8.099 7.973 8.099 503,025 +0.07(+0.90%)
May 10, 2013 7.932 8.031 7.878 8.027 461,933 +0.10(+1.25%)
May 09, 2013 7.914 7.991 7.768 7.928 550,028 +0.06(+0.74%)
May 08, 2013 7.694 7.946 7.568 7.869 836,571 +0.18(+2.28%)
May 07, 2013 7.653 7.707 7.608 7.694 370,169 +0.07(+0.89%)
May 06, 2013 7.541 7.676 7.532 7.626 479,579 +0.09(+1.13%)
May 03, 2013 7.464 7.577 7.460 7.541 340,679 +0.08(+1.09%)
May 02, 2013 7.446 7.509 7.392 7.460 194,257 +0.02(+0.24%)
May 01, 2013 7.572 7.617 7.428 7.442 285,719 -0.17(-2.25%)
Apr 30, 2013 7.622 7.631 7.563 7.613 404,770 +0.02(+0.30%)
Apr 29, 2013 7.586 7.617 7.541 7.590 307,115 +0.04(+0.48%)
Apr 26, 2013 7.518 7.575 7.451 7.554 251,922 +0.04(+0.54%)
Apr 25, 2013 7.473 7.563 7.428 7.514 334,394 +0.04(+0.54%)
Apr 24, 2013 7.419 7.518 7.397 7.473 271,187 +0.02(+0.24%)
Apr 23, 2013 7.451 7.478 7.412 7.455 342,809 +0.05(+0.73%)
Apr 22, 2013 7.370 7.464 7.298 7.401 285,519 +0.06(+0.80%)
Apr 19, 2013 7.311 7.406 7.266 7.343 530,405 -0.20(-2.63%)
Apr 18, 2013 7.541 7.586 7.491 7.541 853,824 -0.03(-0.42%)
Apr 17, 2013 7.563 7.595 7.473 7.572 630,905 +0.01(+0.12%)
Apr 16, 2013 7.451 7.608 7.451 7.563 514,698 +0.15(+2.07%)
Apr 15, 2013 7.469 7.482 7.316 7.410 536,886 -0.05(-0.72%)
Apr 12, 2013 7.401 7.505 7.392 7.464 246,895 +0.08(+1.04%)
Apr 11, 2013 7.464 7.473 7.365 7.388 537,699 -0.06(-0.79%)
Apr 10, 2013 7.356 7.509 7.329 7.446 540,349 +0.13(+1.78%)
Apr 09, 2013 7.257 7.334 7.248 7.316 506,008 +0.09(+1.25%)
Apr 08, 2013 7.248 7.284 7.207 7.225 372,106 +0.02(+0.25%)
Apr 05, 2013 7.189 7.248 7.063 7.207 301,526 -0.05(-0.62%)
Apr 04, 2013 7.113 7.307 7.098 7.253 298,865 +0.18(+2.48%)
Apr 03, 2013 7.194 7.257 7.059 7.077 326,642 -0.14(-2.00%)
Apr 02, 2013 7.176 7.248 7.140 7.221 303,110 +0.08(+1.07%)
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.