Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.844 8.022 7.808 7.981 252,410 +0.17(+2.16%)
Jun 27, 2013 7.853 7.990 7.808 7.812 383,867 +0.00(+0.00%)
Jun 26, 2013 7.849 7.967 7.794 7.812 364,379 -0.01(-0.12%)
Jun 25, 2013 7.653 7.853 7.621 7.822 289,151 +0.20(+2.69%)
Jun 24, 2013 7.649 7.694 7.539 7.617 283,783 -0.06(-0.77%)
Jun 21, 2013 7.635 7.699 7.544 7.676 224,737 +0.10(+1.26%)
Jun 20, 2013 7.762 7.767 7.562 7.580 423,799 -0.20(-2.63%)
Jun 19, 2013 7.808 7.853 7.671 7.785 225,011 -0.05(-0.64%)
Jun 18, 2013 7.922 7.954 7.794 7.835 290,085 -0.03(-0.35%)
Jun 17, 2013 7.881 7.958 7.835 7.863 275,551 +0.08(+0.99%)
Jun 14, 2013 7.790 7.872 7.740 7.785 265,622 -0.03(-0.35%)
Jun 13, 2013 7.671 7.849 7.667 7.812 238,331 +0.14(+1.78%)
Jun 12, 2013 7.699 7.721 7.649 7.676 131,416 -0.01(-0.12%)
Jun 11, 2013 7.781 7.799 7.676 7.685 156,748 -0.11(-1.46%)
Jun 10, 2013 7.817 7.826 7.740 7.799 229,444 +0.04(+0.53%)
Jun 07, 2013 7.653 7.785 7.635 7.758 288,795 +0.15(+1.97%)
Jun 06, 2013 7.503 7.617 7.503 7.608 330,832 +0.07(+0.91%)
Jun 05, 2013 7.831 7.848 7.284 7.539 801,832 -0.34(-4.33%)
Jun 04, 2013 7.908 7.963 7.822 7.881 295,238 -0.01(-0.12%)
Jun 03, 2013 7.853 7.931 7.790 7.890 326,755 +0.04(+0.46%)
May 31, 2013 7.853 7.939 7.831 7.853 214,732 -0.00(-0.06%)
May 30, 2013 7.844 7.967 7.835 7.858 344,729 +0.00(+0.06%)
May 29, 2013 7.922 7.954 7.836 7.853 292,378 -0.07(-0.92%)
May 28, 2013 8.040 8.097 7.883 7.926 397,261 -0.07(-0.85%)
May 24, 2013 7.954 8.026 7.858 7.995 233,408 +0.00(+0.00%)
May 23, 2013 7.967 8.031 7.853 7.995 328,974 -0.01(-0.11%)
May 22, 2013 8.058 8.127 7.976 8.004 319,054 -0.05(-0.68%)
May 21, 2013 8.081 8.172 8.036 8.058 241,799 -0.00(-0.06%)
May 20, 2013 8.136 8.163 7.985 8.063 376,256 -0.02(-0.28%)
May 17, 2013 8.081 8.108 7.985 8.086 387,383 +0.07(+0.85%)
May 16, 2013 8.022 8.097 7.981 8.017 292,714 -0.00(-0.06%)
May 15, 2013 8.113 8.195 7.967 8.022 445,445 -0.17(-2.06%)
May 13, 2013 8.081 8.190 8.063 8.190 497,408 +0.07(+0.90%)
May 10, 2013 8.022 8.122 7.967 8.117 456,775 +0.10(+1.25%)
May 09, 2013 8.004 8.081 7.856 8.017 543,886 +0.06(+0.74%)
May 08, 2013 7.781 8.036 7.653 7.958 827,230 +0.18(+2.28%)
May 07, 2013 7.740 7.794 7.694 7.781 366,035 +0.07(+0.89%)
May 06, 2013 7.626 7.762 7.617 7.712 474,224 +0.09(+1.13%)
May 03, 2013 7.548 7.662 7.544 7.626 336,875 +0.08(+1.09%)
May 02, 2013 7.530 7.594 7.476 7.544 192,088 +0.02(+0.24%)
May 01, 2013 7.658 7.703 7.512 7.526 282,529 -0.17(-2.25%)
Apr 30, 2013 7.708 7.717 7.649 7.699 400,250 +0.02(+0.30%)
Apr 29, 2013 7.671 7.703 7.626 7.676 303,686 +0.04(+0.48%)
Apr 26, 2013 7.603 7.660 7.535 7.639 249,109 +0.04(+0.54%)
Apr 25, 2013 7.557 7.649 7.512 7.598 330,661 +0.04(+0.54%)
Apr 24, 2013 7.503 7.603 7.480 7.557 268,159 +0.02(+0.24%)
Apr 23, 2013 7.535 7.562 7.496 7.539 338,981 +0.05(+0.73%)
Apr 22, 2013 7.453 7.548 7.380 7.485 282,331 +0.06(+0.80%)
Apr 19, 2013 7.394 7.489 7.348 7.425 524,482 -0.20(-2.63%)
Apr 18, 2013 7.626 7.671 7.576 7.626 844,290 -0.03(-0.42%)
Apr 17, 2013 7.649 7.680 7.557 7.658 623,861 +0.01(+0.12%)
Apr 16, 2013 7.535 7.694 7.535 7.649 508,951 +0.15(+2.07%)
Apr 15, 2013 7.553 7.567 7.398 7.494 530,892 -0.05(-0.72%)
Apr 12, 2013 7.485 7.589 7.476 7.548 244,138 +0.08(+1.04%)
Apr 11, 2013 7.548 7.557 7.448 7.471 531,695 -0.06(-0.79%)
Apr 10, 2013 7.439 7.594 7.412 7.530 534,316 +0.13(+1.78%)
Apr 09, 2013 7.339 7.416 7.330 7.398 500,358 +0.09(+1.25%)
Apr 08, 2013 7.330 7.366 7.289 7.307 367,951 +0.02(+0.25%)
Apr 05, 2013 7.271 7.330 7.143 7.289 298,159 -0.05(-0.62%)
Apr 04, 2013 7.193 7.389 7.178 7.334 295,528 +0.18(+2.48%)
Apr 03, 2013 7.275 7.339 7.139 7.157 322,995 -0.15(-2.00%)
Apr 02, 2013 7.257 7.330 7.221 7.303 299,725 +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.