Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 7.872 7.881 7.716 7.734 398,115 -0.08(-0.97%)
Jun 28, 2013 7.676 7.850 7.640 7.810 257,948 +0.16(+2.16%)
Jun 27, 2013 7.685 7.818 7.640 7.645 392,287 +0.00(+0.00%)
Jun 26, 2013 7.680 7.796 7.627 7.645 372,373 -0.01(-0.12%)
Jun 25, 2013 7.489 7.685 7.458 7.654 295,494 +0.20(+2.69%)
Jun 24, 2013 7.484 7.529 7.377 7.453 290,008 -0.06(-0.77%)
Jun 21, 2013 7.471 7.533 7.382 7.511 229,667 +0.09(+1.26%)
Jun 20, 2013 7.596 7.600 7.400 7.418 433,096 -0.20(-2.63%)
Jun 19, 2013 7.640 7.685 7.507 7.618 229,947 -0.05(-0.64%)
Jun 18, 2013 7.752 7.783 7.627 7.667 296,448 -0.03(-0.35%)
Jun 17, 2013 7.712 7.787 7.667 7.694 281,595 +0.08(+0.99%)
Jun 14, 2013 7.622 7.703 7.573 7.618 271,449 -0.03(-0.35%)
Jun 13, 2013 7.507 7.680 7.502 7.645 243,559 +0.13(+1.78%)
Jun 12, 2013 7.533 7.556 7.484 7.511 134,299 -0.01(-0.12%)
Jun 11, 2013 7.614 7.631 7.511 7.520 160,187 -0.11(-1.46%)
Jun 10, 2013 7.649 7.658 7.573 7.631 234,477 +0.04(+0.53%)
Jun 07, 2013 7.489 7.618 7.471 7.591 295,131 +0.15(+1.97%)
Jun 06, 2013 7.342 7.453 7.342 7.444 338,090 +0.07(+0.91%)
Jun 05, 2013 7.663 7.679 7.128 7.377 819,422 -0.33(-4.33%)
Jun 04, 2013 7.738 7.792 7.654 7.712 301,714 -0.01(-0.12%)
Jun 03, 2013 7.685 7.761 7.622 7.720 333,923 +0.04(+0.46%)
May 31, 2013 7.685 7.769 7.663 7.685 219,442 -0.00(-0.06%)
May 30, 2013 7.676 7.796 7.667 7.689 352,292 +0.00(+0.06%)
May 29, 2013 7.752 7.783 7.667 7.685 298,792 -0.07(-0.92%)
May 28, 2013 7.867 7.923 7.714 7.756 405,976 -0.07(-0.85%)
May 24, 2013 7.783 7.854 7.689 7.823 238,529 +0.00(+0.00%)
May 23, 2013 7.796 7.859 7.685 7.823 336,191 -0.01(-0.11%)
May 22, 2013 7.885 7.952 7.805 7.832 326,054 -0.05(-0.68%)
May 21, 2013 7.908 7.997 7.863 7.885 247,103 -0.00(-0.06%)
May 20, 2013 7.961 7.988 7.814 7.890 384,510 -0.02(-0.28%)
May 17, 2013 7.908 7.934 7.814 7.912 395,881 +0.07(+0.85%)
May 16, 2013 7.850 7.923 7.810 7.845 299,135 -0.00(-0.06%)
May 15, 2013 7.939 8.019 7.796 7.850 455,217 -0.16(-2.06%)
May 13, 2013 7.908 8.014 7.890 8.014 508,320 +0.07(+0.90%)
May 10, 2013 7.850 7.948 7.796 7.943 466,795 +0.10(+1.25%)
May 09, 2013 7.832 7.908 7.687 7.845 555,817 +0.06(+0.74%)
May 08, 2013 7.614 7.863 7.489 7.787 845,377 +0.17(+2.28%)
May 07, 2013 7.573 7.627 7.529 7.614 374,065 +0.07(+0.89%)
May 06, 2013 7.462 7.596 7.453 7.547 484,627 +0.08(+1.13%)
May 03, 2013 7.386 7.498 7.382 7.462 344,265 +0.08(+1.09%)
May 02, 2013 7.369 7.431 7.315 7.382 196,302 +0.02(+0.24%)
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.