Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.930 7.970 7.894 7.961 156,627 +0.01(+0.17%)
Sep 26, 2013 7.992 8.001 7.912 7.948 122,196 -0.06(-0.72%)
Sep 25, 2013 7.948 8.014 7.948 8.006 183,990 +0.05(+0.67%)
Sep 24, 2013 7.952 7.992 7.912 7.952 137,143 -0.02(-0.22%)
Sep 23, 2013 7.925 7.988 7.908 7.970 175,166 +0.06(+0.73%)
Sep 20, 2013 7.952 7.988 7.912 7.912 457,347 -0.04(-0.50%)
Sep 19, 2013 8.019 8.019 7.908 7.952 220,859 -0.02(-0.28%)
Sep 18, 2013 7.934 8.014 7.908 7.974 184,313 +0.02(+0.22%)
Sep 17, 2013 7.939 8.001 7.903 7.957 144,436 +0.04(+0.51%)
Sep 16, 2013 7.967 8.001 7.894 7.916 213,117 -0.04(-0.50%)
Sep 13, 2013 7.863 7.974 7.863 7.957 170,905 +0.09(+1.13%)
Sep 12, 2013 7.890 7.930 7.836 7.867 273,398 +0.01(+0.17%)
Sep 11, 2013 7.894 7.930 7.836 7.854 266,098 -0.07(-0.84%)
Sep 10, 2013 7.939 7.961 7.885 7.921 221,148 +0.00(+0.06%)
Sep 09, 2013 7.885 7.934 7.863 7.916 219,153 +0.04(+0.45%)
Sep 06, 2013 7.845 7.934 7.832 7.881 229,927 +0.02(+0.23%)
Sep 05, 2013 7.841 7.890 7.823 7.863 186,021 +0.02(+0.28%)
Sep 04, 2013 7.801 7.863 7.796 7.841 439,300 +0.04(+0.51%)
Sep 03, 2013 7.769 7.827 7.720 7.801 169,790 +0.10(+1.33%)
Aug 30, 2013 7.743 7.818 7.694 7.698 161,065 -0.07(-0.86%)
Aug 29, 2013 7.720 7.801 7.690 7.765 126,663 +0.06(+0.75%)
Aug 28, 2013 7.676 7.759 7.676 7.707 112,997 +0.02(+0.29%)
Aug 27, 2013 7.738 7.769 7.685 7.685 128,674 -0.07(-0.86%)
Aug 26, 2013 7.720 7.792 7.720 7.752 131,284 +0.02(+0.23%)
Aug 23, 2013 7.752 7.752 7.676 7.734 174,726 -0.03(-0.34%)
Aug 22, 2013 7.685 7.797 7.685 7.761 207,685 +0.07(+0.93%)
Aug 21, 2013 7.712 7.752 7.623 7.689 242,522 -0.02(-0.23%)
Aug 20, 2013 7.565 7.747 7.551 7.707 342,969 +0.13(+1.70%)
Aug 19, 2013 7.729 7.743 7.538 7.578 494,005 -0.18(-2.30%)
Aug 16, 2013 7.796 7.814 7.716 7.756 489,182 -0.06(-0.80%)
Aug 15, 2013 7.863 7.899 7.801 7.818 328,637 -0.08(-1.07%)
Aug 14, 2013 7.845 7.951 7.823 7.903 416,777 +0.04(+0.45%)
Aug 13, 2013 7.997 8.019 7.845 7.867 622,044 -0.16(-2.00%)
Aug 12, 2013 8.063 8.086 7.997 8.028 361,701 -0.06(-0.72%)
Aug 09, 2013 8.046 8.188 8.019 8.086 404,934 +0.04(+0.50%)
Aug 08, 2013 8.068 8.130 7.983 8.046 449,900 -0.02(-0.22%)
Aug 07, 2013 7.952 8.085 7.952 8.063 253,317 +0.07(+0.89%)
Aug 06, 2013 8.063 8.101 7.992 7.992 404,231 -0.07(-0.88%)
Aug 05, 2013 8.041 8.085 8.028 8.063 186,391 +0.04(+0.44%)
Aug 02, 2013 8.077 8.126 8.014 8.028 348,837 -0.02(-0.28%)
Aug 01, 2013 7.885 8.081 7.867 8.050 306,154 +0.20(+2.50%)
Jul 31, 2013 7.881 7.952 7.801 7.854 442,382 -0.04(-0.51%)
Jul 30, 2013 7.756 7.908 7.705 7.894 303,039 +0.21(+2.72%)
Jul 29, 2013 7.712 7.765 7.671 7.685 332,159 -0.07(-0.92%)
Jul 26, 2013 7.707 7.783 7.640 7.756 453,179 -0.13(-1.69%)
Jul 25, 2013 7.885 7.916 7.813 7.890 441,415 -0.01(-0.17%)
Jul 24, 2013 8.046 8.099 7.876 7.903 367,827 -0.13(-1.66%)
Jul 23, 2013 8.059 8.068 7.970 8.037 251,478 -0.04(-0.44%)
Jul 22, 2013 8.086 8.121 8.041 8.072 311,200 -0.02(-0.22%)
Jul 19, 2013 8.153 8.240 8.068 8.090 286,906 -0.24(-2.84%)
Jul 18, 2013 8.291 8.437 8.291 8.326 562,572 +0.04(+0.51%)
Jul 17, 2013 8.242 8.290 8.206 8.284 204,755 +0.05(+0.63%)
Jul 16, 2013 8.317 8.326 8.215 8.233 458,932 -0.06(-0.75%)
Jul 15, 2013 8.353 8.353 8.260 8.295 426,694 -0.05(-0.59%)
Jul 12, 2013 8.286 8.362 8.242 8.344 463,262 +0.10(+1.24%)
Jul 11, 2013 8.019 8.264 8.019 8.242 464,454 +0.23(+2.89%)
Jul 10, 2013 7.992 8.019 7.934 8.010 149,659 +0.01(+0.17%)
Jul 09, 2013 7.836 8.014 7.867 7.997 397,392 +0.13(+1.64%)
Jul 08, 2013 7.738 7.885 7.738 7.867 273,184 +0.13(+1.67%)
Jul 05, 2013 7.685 7.761 7.605 7.738 531,274 +0.05(+0.70%)
Jul 03, 2013 7.680 7.745 7.640 7.685 115,960 -0.04(-0.46%)
Jul 02, 2013 7.765 7.765 7.649 7.720 321,488 -0.01(-0.17%)
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.