Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.116 9.127 8.914 8.985 209,523 -0.11(-1.20%)
Oct 29, 2015 9.144 9.188 9.007 9.095 164,285 +0.01(+0.12%)
Oct 28, 2015 9.073 9.084 8.953 9.084 302,344 +0.01(+0.12%)
Oct 27, 2015 8.964 9.231 8.964 9.073 243,485 -0.05(-0.54%)
Oct 26, 2015 9.040 9.122 9.007 9.122 148,964 +0.11(+1.21%)
Oct 23, 2015 9.067 9.157 8.953 9.013 117,852 -0.05(-0.54%)
Oct 22, 2015 9.029 9.089 8.958 9.062 110,692 +0.11(+1.22%)
Oct 21, 2015 9.051 9.103 8.936 8.953 152,609 -0.09(-1.03%)
Oct 20, 2015 9.144 9.144 9.013 9.045 214,972 -0.03(-0.30%)
Oct 19, 2015 9.046 9.126 9.030 9.073 235,277 +0.02(+0.18%)
Oct 16, 2015 9.148 9.164 9.019 9.057 190,944 -0.10(-1.05%)
Oct 15, 2015 9.030 9.153 8.971 9.153 162,310 +0.18(+2.03%)
Oct 14, 2015 9.110 9.110 8.939 8.971 101,124 -0.09(-1.00%)
Oct 13, 2015 9.121 9.190 9.035 9.062 103,264 -0.12(-1.28%)
Oct 12, 2015 9.110 9.222 9.035 9.180 628,611 +0.11(+1.18%)
Oct 09, 2015 9.009 9.100 8.955 9.073 263,109 +0.10(+1.07%)
Oct 08, 2015 8.784 8.982 8.768 8.977 345,340 +0.19(+2.19%)
Oct 07, 2015 8.682 8.822 8.656 8.784 218,353 +0.11(+1.23%)
Oct 06, 2015 8.565 8.704 8.560 8.677 338,304 +0.10(+1.12%)
Oct 05, 2015 8.533 8.650 8.533 8.581 195,042 +0.05(+0.56%)
Oct 02, 2015 8.554 8.608 8.463 8.533 171,460 -0.02(-0.25%)
Oct 01, 2015 8.618 8.618 8.447 8.554 209,476 -0.06(-0.74%)
Sep 30, 2015 8.608 8.666 8.485 8.618 253,252 +0.09(+1.07%)
Sep 29, 2015 8.640 8.704 8.501 8.527 299,655 -0.16(-1.85%)
Sep 28, 2015 8.789 8.789 8.618 8.688 202,846 -0.02(-0.18%)
Sep 25, 2015 8.838 8.867 8.704 8.704 136,735 -0.07(-0.85%)
Sep 24, 2015 8.768 8.912 8.715 8.779 173,242 +0.01(+0.06%)
Sep 23, 2015 8.704 8.832 8.704 8.773 217,384 +0.06(+0.67%)
Sep 22, 2015 8.832 9.009 8.677 8.715 279,028 -0.28(-3.09%)
Sep 21, 2015 8.950 9.019 8.832 8.993 208,760 +0.06(+0.72%)
Sep 18, 2015 8.848 8.944 8.795 8.928 345,638 +0.01(+0.12%)
Sep 17, 2015 8.795 8.993 8.768 8.918 228,040 +0.14(+1.65%)
Sep 16, 2015 8.704 8.795 8.661 8.773 140,996 +0.09(+1.05%)
Sep 15, 2015 8.629 8.736 8.608 8.682 145,364 +0.06(+0.68%)
Sep 14, 2015 8.677 8.688 8.618 8.624 85,837 -0.06(-0.74%)
Sep 11, 2015 8.709 8.733 8.645 8.688 191,616 -0.02(-0.18%)
Sep 10, 2015 8.811 8.822 8.661 8.704 128,002 -0.09(-1.03%)
Sep 09, 2015 8.822 8.822 8.755 8.795 149,628 +0.00(+0.00%)
Sep 08, 2015 8.854 8.987 8.715 8.795 153,951 +0.01(+0.06%)
Sep 04, 2015 8.859 8.789 8.789 8.789 167,777 -0.12(-1.32%)
Sep 03, 2015 8.848 9.025 8.830 8.907 153,646 +0.06(+0.66%)
Sep 02, 2015 8.747 8.899 8.661 8.848 170,446 +0.11(+1.29%)
Sep 01, 2015 8.666 8.896 8.666 8.736 196,793 -0.19(-2.16%)
Aug 31, 2015 8.789 8.982 8.704 8.928 202,761 +0.16(+1.77%)
Aug 28, 2015 8.805 9.003 8.715 8.773 175,760 +0.00(+0.00%)
Aug 27, 2015 8.827 9.030 8.736 8.773 265,858 +0.06(+0.74%)
Aug 26, 2015 8.351 8.779 8.351 8.709 596,726 -0.01(-0.06%)
Aug 25, 2015 8.613 8.825 8.533 8.715 571,702 +0.23(+2.71%)
Aug 24, 2015 8.554 8.864 5.197 8.485 1,238,390 -0.23(-2.64%)
Aug 21, 2015 8.693 8.768 8.693 8.715 221,658 -0.01(-0.12%)
Aug 20, 2015 8.811 8.955 8.693 8.725 309,965 -0.09(-0.97%)
Aug 19, 2015 8.859 8.923 8.795 8.811 214,315 -0.06(-0.66%)
Aug 18, 2015 8.880 8.928 8.859 8.870 92,404 -0.03(-0.30%)
Aug 17, 2015 8.822 8.918 8.795 8.896 163,176 +0.05(+0.54%)
Aug 14, 2015 8.939 8.939 8.819 8.848 135,241 -0.06(-0.66%)
Aug 13, 2015 8.950 8.971 8.835 8.907 115,815 -0.04(-0.42%)
Aug 12, 2015 8.838 9.019 8.822 8.944 163,568 +0.01(+0.06%)
Aug 11, 2015 9.009 9.057 8.880 8.939 212,110 -0.05(-0.59%)
Aug 10, 2015 9.121 9.126 8.928 8.993 247,044 -0.13(-1.41%)
Aug 07, 2015 9.025 9.142 9.020 9.121 205,909 +0.08(+0.89%)
Aug 06, 2015 9.083 9.083 8.902 9.041 244,038 +0.17(+1.87%)
Aug 05, 2015 9.089 9.089 8.848 8.875 186,070 -0.12(-1.31%)
Aug 04, 2015 9.035 9.083 8.961 8.993 144,110 +0.04(+0.48%)
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.