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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2013 7.964 8.036 7.883 7.937 437,774 -0.04(-0.51%)
Jul 30, 2013 7.838 7.991 7.786 7.977 299,882 +0.21(+2.72%)
Jul 29, 2013 7.793 7.847 7.752 7.766 328,699 -0.07(-0.92%)
Jul 26, 2013 7.788 7.865 7.721 7.838 448,458 -0.14(-1.69%)
Jul 25, 2013 7.968 7.999 7.895 7.973 436,817 -0.01(-0.17%)
Jul 24, 2013 8.130 8.184 7.959 7.986 363,996 -0.14(-1.66%)
Jul 23, 2013 8.144 8.153 8.054 8.121 248,859 -0.04(-0.44%)
Jul 22, 2013 8.171 8.207 8.126 8.157 307,959 -0.02(-0.22%)
Jul 19, 2013 8.238 8.327 8.153 8.175 283,918 -0.24(-2.84%)
Jul 18, 2013 8.378 8.526 8.378 8.414 556,711 +0.04(+0.51%)
Jul 17, 2013 8.328 8.378 8.292 8.372 202,622 +0.05(+0.63%)
Jul 16, 2013 8.405 8.414 8.301 8.319 454,152 -0.06(-0.75%)
Jul 15, 2013 8.441 8.441 8.347 8.382 422,249 -0.05(-0.59%)
Jul 12, 2013 8.373 8.450 8.328 8.432 458,436 +0.10(+1.24%)
Jul 11, 2013 8.103 8.351 8.103 8.328 459,616 +0.23(+2.89%)
Jul 10, 2013 8.076 8.103 8.018 8.094 148,100 +0.01(+0.17%)
Jul 09, 2013 7.919 8.099 7.950 8.081 393,252 +0.13(+1.64%)
Jul 08, 2013 7.820 7.968 7.820 7.950 270,339 +0.13(+1.67%)
Jul 05, 2013 7.766 7.842 7.685 7.820 525,740 +0.05(+0.70%)
Jul 03, 2013 7.761 7.826 7.721 7.766 114,752 -0.04(-0.46%)
Jul 02, 2013 7.847 7.847 7.730 7.802 318,139 -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.