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

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 8.868 8.896 8.758 8.805 94,328 -0.09(-1.00%)
Jul 30, 2015 8.920 8.930 8.847 8.894 131,693 -0.03(-0.35%)
Jul 29, 2015 8.810 8.946 8.700 8.925 308,888 +0.16(+1.85%)
Jul 28, 2015 8.789 8.789 8.611 8.763 215,322 +0.05(+0.60%)
Jul 27, 2015 8.758 8.758 8.465 8.711 469,626 +0.14(+1.65%)
Jul 24, 2015 8.700 8.700 8.522 8.569 218,839 -0.08(-0.91%)
Jul 23, 2015 8.815 8.836 8.627 8.648 296,331 -0.16(-1.84%)
Jul 22, 2015 8.695 8.820 8.637 8.810 228,910 +0.10(+1.20%)
Jul 21, 2015 8.732 8.743 8.596 8.705 206,657 -0.03(-0.30%)
Jul 20, 2015 8.779 8.826 8.658 8.732 224,567 +0.03(+0.36%)
Jul 17, 2015 8.716 8.777 8.654 8.700 257,477 +0.01(+0.06%)
Jul 16, 2015 8.531 8.741 8.531 8.695 204,458 +0.15(+1.74%)
Jul 15, 2015 8.582 8.626 8.547 8.547 147,085 -0.06(-0.65%)
Jul 14, 2015 8.634 8.667 8.593 8.603 244,524 -0.01(-0.12%)
Jul 13, 2015 8.577 8.640 8.552 8.613 180,928 +0.07(+0.84%)
Jul 10, 2015 8.511 8.572 8.465 8.541 157,939 +0.11(+1.28%)
Jul 09, 2015 8.500 8.521 8.398 8.434 126,721 -0.01(-0.06%)
Jul 08, 2015 8.388 8.557 8.337 8.439 219,539 +0.01(+0.06%)
Jul 07, 2015 8.444 8.449 8.316 8.434 125,001 +0.02(+0.24%)
Jul 06, 2015 8.439 8.465 8.383 8.413 120,501 -0.07(-0.79%)
Jul 02, 2015 8.521 8.480 8.480 8.480 109,163 -0.09(-1.08%)
Jul 01, 2015 8.593 8.603 8.449 8.572 184,541 +0.17(+2.07%)
Jun 30, 2015 8.352 8.403 8.280 8.398 194,795 +0.08(+0.92%)
Jun 29, 2015 8.398 8.399 8.234 8.321 322,454 -0.12(-1.40%)
Jun 26, 2015 8.577 8.608 8.410 8.439 152,387 -0.12(-1.38%)
Jun 25, 2015 8.536 8.582 8.449 8.557 233,963 +0.02(+0.24%)
Jun 24, 2015 8.690 8.723 8.536 8.536 317,377 -0.19(-2.17%)
Jun 23, 2015 8.567 8.726 8.500 8.726 236,566 +0.17(+1.97%)
Jun 22, 2015 8.562 8.592 8.500 8.557 219,838 +0.00(+0.00%)
Jun 19, 2015 8.434 8.572 8.398 8.557 172,093 +0.12(+1.40%)
Jun 18, 2015 8.408 8.500 8.372 8.439 170,398 +0.07(+0.80%)
Jun 17, 2015 8.434 8.516 8.372 8.372 151,104 -0.04(-0.49%)
Jun 16, 2015 8.490 8.500 8.403 8.413 152,227 -0.07(-0.84%)
Jun 15, 2015 8.475 8.500 8.413 8.485 146,203 -0.05(-0.60%)
Jun 12, 2015 8.398 8.562 8.357 8.536 174,079 +0.12(+1.40%)
Jun 11, 2015 8.398 8.419 8.357 8.419 141,039 +0.06(+0.74%)
Jun 10, 2015 8.357 8.444 8.331 8.357 174,675 +0.02(+0.18%)
Jun 09, 2015 8.342 8.413 8.321 8.342 195,541 -0.02(-0.24%)
Jun 08, 2015 8.500 8.521 8.352 8.362 206,502 -0.14(-1.63%)
Jun 05, 2015 8.475 8.531 8.439 8.500 166,041 +0.03(+0.30%)
Jun 04, 2015 8.500 8.500 8.447 8.475 291,873 -0.04(-0.42%)
Jun 03, 2015 8.516 8.516 8.516 8.511 145,502 +0.00(+0.00%)
Jun 02, 2015 8.439 8.531 8.383 8.511 155,422 +0.08(+0.97%)
Jun 01, 2015 8.378 8.449 8.357 8.429 122,761 +0.06(+0.73%)
May 29, 2015 8.316 8.393 8.234 8.367 397,959 +0.01(+0.12%)
May 28, 2015 8.470 8.526 8.352 8.357 211,068 -0.15(-1.75%)
May 27, 2015 8.434 8.541 8.321 8.506 202,837 +0.14(+1.71%)
May 26, 2015 8.388 8.449 8.342 8.362 129,285 -0.07(-0.85%)
May 22, 2015 8.557 8.434 8.434 8.434 198,798 -0.13(-1.50%)
May 21, 2015 8.623 8.649 8.516 8.562 218,688 -0.05(-0.59%)
May 20, 2015 8.459 8.618 8.455 8.613 285,928 +0.18(+2.13%)
May 19, 2015 8.388 8.459 8.319 8.434 274,957 +0.03(+0.37%)
May 18, 2015 8.413 8.500 8.383 8.403 214,681 -0.01(-0.12%)
May 15, 2015 8.480 8.511 8.362 8.413 234,383 -0.09(-1.08%)
May 14, 2015 8.526 8.526 8.449 8.506 281,380 -0.02(-0.24%)
May 13, 2015 8.198 8.526 8.183 8.526 479,550 +0.33(+4.00%)
May 12, 2015 8.331 8.331 8.193 8.198 359,747 -0.16(-1.90%)
May 11, 2015 8.331 8.429 8.321 8.357 286,549 +0.04(+0.49%)
May 08, 2015 8.511 8.516 8.301 8.316 419,936 -0.18(-2.11%)
May 07, 2015 8.296 8.500 8.142 8.495 806,914 -0.06(-0.72%)
May 06, 2015 8.654 8.654 8.506 8.557 281,728 -0.08(-0.95%)
May 05, 2015 8.746 8.772 8.603 8.639 194,645 -0.10(-1.17%)
May 04, 2015 8.608 8.797 8.526 8.741 1,440,805 +0.17(+2.03%)
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.