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

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2016 8.884 9.008 8.878 8.986 272,016 +0.07(+0.82%)
May 27, 2016 8.901 8.912 8.912 8.912 223,517 +0.02(+0.25%)
May 26, 2016 8.907 9.020 8.867 8.890 140,948 -0.08(-0.88%)
May 25, 2016 9.025 9.099 8.946 8.969 114,841 -0.06(-0.69%)
May 24, 2016 9.082 9.172 8.986 9.031 139,928 +0.07(+0.76%)
May 23, 2016 8.986 9.020 8.850 8.963 110,105 +0.04(+0.44%)
May 20, 2016 8.907 8.958 8.878 8.924 133,788 +0.03(+0.38%)
May 19, 2016 9.003 9.040 8.828 8.890 161,415 -0.06(-0.63%)
May 18, 2016 8.890 9.042 8.890 8.946 180,939 +0.00(+0.00%)
May 17, 2016 8.986 9.037 8.856 8.946 213,883 -0.04(-0.44%)
May 16, 2016 8.890 9.031 8.867 8.986 122,262 +0.11(+1.21%)
May 13, 2016 8.850 8.929 8.830 8.878 118,416 -0.03(-0.32%)
May 12, 2016 9.037 9.037 8.856 8.907 78,927 -0.02(-0.25%)
May 11, 2016 9.076 9.122 8.929 8.929 85,117 -0.14(-1.50%)
May 10, 2016 9.048 9.189 8.963 9.065 187,449 +0.11(+1.26%)
May 09, 2016 8.861 9.008 8.861 8.952 118,232 +0.06(+0.64%)
May 06, 2016 8.941 8.958 8.867 8.895 114,094 -0.01(-0.06%)
May 05, 2016 8.844 8.952 8.714 8.901 210,433 -0.02(-0.25%)
May 04, 2016 8.856 9.013 8.850 8.924 116,505 -0.07(-0.82%)
May 03, 2016 9.071 9.071 8.934 8.997 99,806 -0.08(-0.87%)
May 02, 2016 9.167 9.167 9.031 9.076 98,581 -0.02(-0.19%)
Apr 29, 2016 9.144 9.189 9.048 9.093 200,780 +0.02(+0.19%)
Apr 28, 2016 8.986 9.189 8.946 9.076 250,661 +0.07(+0.75%)
Apr 27, 2016 8.980 9.025 8.941 9.008 179,518 +0.05(+0.57%)
Apr 26, 2016 8.901 9.040 8.850 8.958 124,881 +0.04(+0.44%)
Apr 25, 2016 8.975 9.042 8.878 8.918 250,065 -0.08(-0.94%)
Apr 22, 2016 9.150 9.223 8.958 9.003 232,435 -0.11(-1.18%)
Apr 21, 2016 8.844 9.189 8.844 9.110 285,162 +0.20(+2.22%)
Apr 20, 2016 9.071 9.133 8.805 8.912 376,415 -0.21(-2.35%)
Apr 19, 2016 9.093 9.235 9.093 9.127 149,298 -0.03(-0.31%)
Apr 18, 2016 9.073 9.155 9.050 9.155 305,076 +0.09(+0.98%)
Apr 15, 2016 9.095 9.144 9.020 9.067 211,242 -0.05(-0.55%)
Apr 14, 2016 9.095 9.128 9.023 9.117 152,682 +0.07(+0.73%)
Apr 13, 2016 9.045 9.089 8.990 9.050 154,742 +0.04(+0.43%)
Apr 12, 2016 9.056 9.061 8.990 9.012 140,389 -0.01(-0.12%)
Apr 11, 2016 9.089 9.178 9.005 9.023 242,810 -0.02(-0.18%)
Apr 08, 2016 8.956 9.073 8.929 9.039 235,545 +0.11(+1.24%)
Apr 07, 2016 8.807 8.978 8.779 8.929 190,613 +0.09(+1.00%)
Apr 06, 2016 8.741 8.879 8.741 8.840 93,135 +0.08(+0.95%)
Apr 05, 2016 8.807 8.846 8.723 8.757 132,980 -0.06(-0.63%)
Apr 04, 2016 8.730 8.884 8.718 8.813 173,480 +0.08(+0.95%)
Apr 01, 2016 8.591 8.774 8.586 8.730 163,940 +0.07(+0.83%)
Mar 31, 2016 8.619 8.690 8.597 8.658 146,364 -0.02(-0.19%)
Mar 30, 2016 8.353 8.674 8.353 8.674 324,888 +0.32(+3.77%)
Mar 29, 2016 8.138 8.392 8.132 8.359 172,759 +0.17(+2.03%)
Mar 28, 2016 8.104 8.210 8.021 8.193 178,573 +0.04(+0.47%)
Mar 24, 2016 8.038 8.154 8.154 8.154 266,991 +0.11(+1.38%)
Mar 23, 2016 8.154 8.160 8.044 8.044 190,304 -0.09(-1.16%)
Mar 22, 2016 8.093 8.215 8.093 8.138 237,981 +0.05(+0.62%)
Mar 21, 2016 8.154 8.254 8.088 8.088 607,823 -0.03(-0.34%)
Mar 18, 2016 8.132 8.212 8.110 8.115 450,244 +0.00(+0.00%)
Mar 17, 2016 8.110 8.259 8.110 8.115 210,420 -0.02(-0.27%)
Mar 16, 2016 8.104 8.160 8.043 8.138 122,647 +0.01(+0.07%)
Mar 15, 2016 8.160 8.187 8.032 8.132 108,302 -0.01(-0.14%)
Mar 14, 2016 8.077 8.232 8.038 8.143 366,321 +0.03(+0.41%)
Mar 11, 2016 8.138 8.182 8.082 8.110 100,556 -0.01(-0.07%)
Mar 10, 2016 8.077 8.121 8.056 8.115 142,025 +0.06(+0.69%)
Mar 09, 2016 8.099 8.165 8.038 8.060 92,402 -0.07(-0.82%)
Mar 08, 2016 8.104 8.176 8.088 8.127 158,674 +0.01(+0.07%)
Mar 07, 2016 8.021 8.171 8.021 8.121 243,849 +0.07(+0.89%)
Mar 04, 2016 8.121 8.149 7.999 8.049 268,326 -0.07(-0.89%)
Mar 03, 2016 8.160 8.165 8.027 8.121 141,102 -0.01(-0.14%)
Mar 02, 2016 8.132 8.171 7.750 8.132 445,614 -0.06(-0.68%)
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.