Skip to main content

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

Historical Prices

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.