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 25, 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 (%)
Apr 30, 2014 8.699 8.813 8.661 8.813 174,552 +0.15(+1.71%)
Apr 29, 2014 8.684 8.713 8.606 8.665 119,673 +0.02(+0.28%)
Apr 28, 2014 8.680 8.713 8.580 8.642 140,785 -0.02(-0.28%)
Apr 25, 2014 8.637 8.699 8.594 8.665 171,663 -0.02(-0.27%)
Apr 24, 2014 8.675 8.713 8.614 8.689 149,563 +0.03(+0.39%)
Apr 23, 2014 8.699 8.737 8.637 8.656 128,302 -0.06(-0.66%)
Apr 22, 2014 8.766 8.766 8.651 8.713 134,795 -0.05(-0.60%)
Apr 21, 2014 8.766 8.770 8.661 8.766 196,092 +0.04(+0.49%)
Apr 17, 2014 8.690 8.723 8.723 8.723 311,048 +0.05(+0.54%)
Apr 16, 2014 8.601 8.690 8.564 8.676 145,827 +0.11(+1.25%)
Apr 15, 2014 8.545 8.581 8.480 8.568 172,163 +0.05(+0.55%)
Apr 14, 2014 8.466 8.573 8.423 8.522 113,312 +0.07(+0.83%)
Apr 11, 2014 8.508 8.596 8.437 8.452 269,151 -0.09(-1.09%)
Apr 10, 2014 8.578 8.592 8.480 8.545 209,797 -0.07(-0.81%)
Apr 09, 2014 8.554 8.643 8.554 8.615 76,651 +0.06(+0.71%)
Apr 08, 2014 8.475 8.596 8.473 8.554 182,410 +0.07(+0.83%)
Apr 07, 2014 8.606 8.606 8.426 8.484 155,588 -0.12(-1.41%)
Apr 04, 2014 8.797 8.833 8.587 8.606 186,601 -0.15(-1.76%)
Apr 03, 2014 8.802 8.877 8.685 8.760 198,474 -0.07(-0.74%)
Apr 02, 2014 8.830 8.933 8.783 8.825 121,938 -0.00(-0.05%)
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.