Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.678 8.845 8.641 8.747 484,976 +0.07(+0.80%)
Mar 28, 2014 8.720 8.761 8.655 8.678 247,150 -0.01(-0.16%)
Mar 27, 2014 8.618 8.692 8.595 8.692 336,846 +0.05(+0.59%)
Mar 26, 2014 8.627 8.669 8.567 8.641 357,835 +0.12(+1.47%)
Mar 25, 2014 8.516 8.558 8.452 8.516 155,899 +0.04(+0.44%)
Mar 24, 2014 8.419 8.530 8.308 8.479 178,403 +0.16(+1.95%)
Mar 21, 2014 8.442 8.442 8.317 8.317 309,160 -0.04(-0.50%)
Mar 20, 2014 8.322 8.437 8.285 8.359 156,592 +0.04(+0.44%)
Mar 19, 2014 8.294 8.456 8.248 8.322 215,581 +0.09(+1.12%)
Mar 18, 2014 8.211 8.280 8.188 8.229 167,533 +0.02(+0.23%)
Mar 17, 2014 8.257 8.317 8.211 8.211 196,698 -0.05(-0.56%)
Mar 14, 2014 8.350 8.350 8.137 8.257 236,965 -0.08(-0.94%)
Mar 13, 2014 8.248 8.340 8.114 8.336 402,445 +0.10(+1.18%)
Mar 12, 2014 8.387 8.424 8.174 8.239 374,710 -0.24(-2.78%)
Mar 11, 2014 8.442 8.488 8.396 8.474 181,788 +0.03(+0.33%)
Mar 10, 2014 8.474 8.497 8.382 8.447 237,813 -0.08(-0.92%)
Mar 07, 2014 8.474 8.581 8.456 8.525 131,799 +0.03(+0.38%)
Mar 06, 2014 8.516 8.595 8.465 8.493 140,528 -0.04(-0.49%)
Mar 05, 2014 8.604 8.624 8.433 8.535 246,075 -0.04(-0.49%)
Mar 04, 2014 8.683 8.706 8.511 8.576 339,717 -0.07(-0.86%)
Mar 03, 2014 8.673 8.742 8.604 8.650 218,335 -0.02(-0.21%)
Feb 28, 2014 8.780 8.789 8.650 8.669 239,488 -0.12(-1.37%)
Feb 27, 2014 8.586 8.789 8.484 8.789 237,013 +0.20(+2.37%)
Feb 26, 2014 8.484 8.599 8.424 8.586 226,656 +0.10(+1.20%)
Feb 25, 2014 8.525 8.525 8.419 8.484 188,777 -0.04(-0.49%)
Feb 24, 2014 8.581 8.627 8.493 8.525 172,471 -0.03(-0.38%)
Feb 21, 2014 8.623 8.650 8.487 8.558 144,143 -0.03(-0.38%)
Feb 20, 2014 8.525 8.632 8.484 8.590 107,581 +0.10(+1.20%)
Feb 19, 2014 8.558 8.590 8.484 8.488 138,137 -0.09(-1.02%)
Feb 18, 2014 8.507 8.641 8.447 8.576 125,772 +0.04(+0.49%)
Feb 14, 2014 8.428 8.535 8.535 8.535 110,467 +0.11(+1.32%)
Feb 13, 2014 8.363 8.428 8.331 8.424 193,090 +0.04(+0.44%)
Feb 12, 2014 8.215 8.470 8.183 8.387 158,614 +0.21(+2.55%)
Feb 11, 2014 8.178 8.322 8.125 8.178 312,636 +0.00(+0.00%)
Feb 10, 2014 8.178 8.336 8.123 8.178 282,456 +0.02(+0.28%)
Feb 07, 2014 8.160 8.266 8.104 8.155 241,594 +0.06(+0.80%)
Feb 06, 2014 8.035 8.188 8.035 8.091 227,041 +0.03(+0.40%)
Feb 05, 2014 8.095 8.137 7.983 8.058 239,745 -0.01(-0.17%)
Feb 04, 2014 8.151 8.206 7.984 8.072 458,163 -0.02(-0.23%)
Feb 03, 2014 8.266 8.322 7.980 8.091 523,884 -0.21(-2.56%)
Jan 31, 2014 8.266 8.340 8.151 8.303 323,984 -0.02(-0.22%)
Jan 30, 2014 8.174 8.335 8.128 8.322 361,763 +0.24(+2.98%)
Jan 29, 2014 8.400 8.419 7.980 8.081 874,144 -0.34(-4.01%)
Jan 28, 2014 8.414 8.451 8.345 8.419 246,985 +0.07(+0.83%)
Jan 27, 2014 8.567 8.604 8.345 8.350 437,713 -0.26(-3.01%)
Jan 24, 2014 8.697 8.734 8.461 8.609 477,887 -0.17(-1.90%)
Jan 23, 2014 8.877 8.923 8.678 8.775 261,389 -0.09(-0.99%)
Jan 22, 2014 8.905 8.972 8.840 8.863 284,032 -0.08(-0.93%)
Jan 21, 2014 8.988 9.016 8.882 8.946 321,755 +0.00(+0.05%)
Jan 17, 2014 8.896 8.942 8.942 8.942 356,730 +0.06(+0.66%)
Jan 16, 2014 8.796 8.933 8.754 8.883 371,004 +0.12(+1.35%)
Jan 15, 2014 8.728 8.783 8.715 8.765 306,039 +0.04(+0.42%)
Jan 14, 2014 8.737 8.819 8.696 8.728 291,830 +0.03(+0.37%)
Jan 13, 2014 8.756 8.774 8.674 8.696 419,788 -0.02(-0.26%)
Jan 10, 2014 8.783 8.874 8.696 8.719 337,161 -0.02(-0.26%)
Jan 09, 2014 8.742 8.801 8.669 8.742 286,298 +0.03(+0.36%)
Jan 08, 2014 8.846 8.878 8.710 8.710 263,359 -0.14(-1.54%)
Jan 07, 2014 8.828 8.919 8.810 8.846 229,941 +0.06(+0.72%)
Jan 06, 2014 8.783 8.846 8.738 8.783 199,863 +0.00(+0.05%)
Jan 03, 2014 8.719 8.801 8.628 8.778 292,105 +0.05(+0.57%)
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.