Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 8.961 8.990 8.850 8.897 93,346 -0.09(-1.00%)
Jul 30, 2015 9.014 9.024 8.940 8.987 130,322 -0.03(-0.35%)
Jul 29, 2015 8.903 9.040 8.792 9.019 305,670 +0.16(+1.85%)
Jul 28, 2015 8.882 8.882 8.702 8.855 213,079 +0.05(+0.60%)
Jul 27, 2015 8.850 8.850 8.554 8.802 464,734 +0.14(+1.65%)
Jul 24, 2015 8.792 8.792 8.612 8.660 216,559 -0.08(-0.91%)
Jul 23, 2015 8.908 8.929 8.718 8.739 293,244 -0.16(-1.84%)
Jul 22, 2015 8.786 8.913 8.728 8.903 226,526 +0.11(+1.20%)
Jul 21, 2015 8.823 8.835 8.686 8.797 204,504 -0.03(-0.30%)
Jul 20, 2015 8.871 8.919 8.749 8.823 222,228 +0.03(+0.36%)
Jul 17, 2015 8.807 8.869 8.745 8.792 254,795 +0.01(+0.06%)
Jul 16, 2015 8.621 8.833 8.621 8.787 202,328 +0.15(+1.74%)
Jul 15, 2015 8.673 8.717 8.636 8.636 145,553 -0.06(-0.65%)
Jul 14, 2015 8.724 8.758 8.683 8.693 241,977 -0.01(-0.12%)
Jul 13, 2015 8.668 8.731 8.642 8.704 179,043 +0.07(+0.84%)
Jul 10, 2015 8.600 8.662 8.554 8.631 156,294 +0.11(+1.28%)
Jul 09, 2015 8.590 8.611 8.486 8.523 125,401 -0.01(-0.06%)
Jul 08, 2015 8.476 8.647 8.424 8.528 217,253 +0.01(+0.06%)
Jul 07, 2015 8.533 8.538 8.404 8.523 123,699 +0.02(+0.24%)
Jul 06, 2015 8.528 8.554 8.471 8.502 119,246 -0.07(-0.79%)
Jul 02, 2015 8.611 8.569 8.569 8.569 108,026 -0.09(-1.08%)
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.