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 (%)
Sep 30, 2014 8.780 8.780 8.608 8.608 114,967 -0.15(-1.74%)
Sep 29, 2014 8.760 8.824 8.726 8.760 146,984 -0.04(-0.45%)
Sep 26, 2014 8.701 8.829 8.701 8.799 77,806 +0.11(+1.24%)
Sep 25, 2014 8.819 8.849 8.668 8.691 216,184 -0.11(-1.28%)
Sep 24, 2014 8.824 8.876 8.785 8.804 114,036 +0.02(+0.28%)
Sep 23, 2014 8.868 8.971 8.750 8.780 167,088 -0.06(-0.72%)
Sep 22, 2014 8.996 9.015 8.844 8.844 115,148 -0.18(-1.96%)
Sep 19, 2014 9.035 9.124 8.991 9.021 372,528 -0.11(-1.18%)
Sep 18, 2014 8.976 9.144 8.976 9.129 175,947 +0.14(+1.53%)
Sep 17, 2014 8.972 9.040 8.948 8.991 123,987 +0.02(+0.22%)
Sep 16, 2014 8.967 9.040 8.942 8.972 185,791 +0.00(+0.05%)
Sep 15, 2014 8.849 8.981 8.849 8.967 86,374 +0.08(+0.94%)
Sep 12, 2014 8.785 8.908 8.785 8.883 63,221 +0.06(+0.72%)
Sep 11, 2014 8.849 8.898 8.750 8.819 265,709 -0.12(-1.32%)
Sep 10, 2014 9.050 9.054 8.937 8.937 123,188 -0.11(-1.25%)
Sep 09, 2014 9.060 9.094 8.996 9.050 72,438 -0.00(-0.05%)
Sep 08, 2014 9.055 9.060 8.991 9.055 70,984 -0.01(-0.11%)
Sep 05, 2014 9.040 9.094 8.996 9.065 98,454 +0.02(+0.27%)
Sep 04, 2014 9.114 9.114 9.021 9.040 95,388 -0.05(-0.54%)
Sep 03, 2014 9.094 9.119 9.026 9.089 185,984 -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.