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 (%)
May 31, 2016 8.792 8.915 8.786 8.892 274,879 +0.07(+0.82%)
May 27, 2016 8.808 8.819 8.819 8.819 225,870 +0.02(+0.25%)
May 26, 2016 8.814 8.926 8.775 8.797 142,432 -0.08(-0.88%)
May 25, 2016 8.931 9.004 8.853 8.875 116,049 -0.06(-0.69%)
May 24, 2016 8.987 9.077 8.892 8.937 141,401 +0.07(+0.76%)
May 23, 2016 8.892 8.926 8.758 8.870 111,264 +0.04(+0.44%)
May 20, 2016 8.814 8.864 8.786 8.831 135,197 +0.03(+0.38%)
May 19, 2016 8.909 8.945 8.736 8.797 163,114 -0.06(-0.63%)
May 18, 2016 8.797 8.948 8.797 8.853 182,844 +0.00(+0.00%)
May 17, 2016 8.892 8.943 8.764 8.853 216,135 -0.04(-0.44%)
May 16, 2016 8.797 8.937 8.774 8.892 123,549 +0.11(+1.21%)
May 13, 2016 8.758 8.836 8.738 8.786 119,663 -0.03(-0.32%)
May 12, 2016 8.943 8.943 8.764 8.814 79,758 -0.02(-0.25%)
May 11, 2016 8.982 9.027 8.836 8.836 86,013 -0.13(-1.50%)
May 10, 2016 8.954 9.094 8.870 8.971 189,422 +0.11(+1.26%)
May 09, 2016 8.769 8.915 8.769 8.859 119,477 +0.06(+0.64%)
May 06, 2016 8.847 8.864 8.775 8.803 115,295 -0.01(-0.06%)
May 05, 2016 8.752 8.859 8.624 8.808 212,649 -0.02(-0.25%)
May 04, 2016 8.764 8.919 8.758 8.831 117,731 -0.07(-0.82%)
May 03, 2016 8.976 8.976 8.841 8.903 100,857 -0.08(-0.87%)
May 02, 2016 9.071 9.071 8.937 8.982 99,618 -0.02(-0.19%)
Apr 29, 2016 9.049 9.094 8.954 8.999 202,894 +0.02(+0.19%)
Apr 28, 2016 8.892 9.094 8.853 8.982 253,300 +0.07(+0.75%)
Apr 27, 2016 8.887 8.931 8.847 8.915 181,407 +0.05(+0.57%)
Apr 26, 2016 8.808 8.945 8.758 8.864 126,196 +0.04(+0.44%)
Apr 25, 2016 8.881 8.948 8.786 8.825 252,698 -0.08(-0.94%)
Apr 22, 2016 9.055 9.127 8.864 8.909 234,882 -0.11(-1.18%)
Apr 21, 2016 8.752 9.094 8.752 9.015 288,163 +0.20(+2.22%)
Apr 20, 2016 8.976 9.038 8.713 8.819 380,377 -0.21(-2.35%)
Apr 19, 2016 8.999 9.138 8.999 9.032 150,870 -0.03(-0.31%)
Apr 18, 2016 8.978 9.060 8.956 9.060 308,288 +0.09(+0.98%)
Apr 15, 2016 9.000 9.049 8.926 8.973 213,466 -0.05(-0.55%)
Apr 14, 2016 9.000 9.033 8.929 9.022 154,289 +0.07(+0.73%)
Apr 13, 2016 8.951 8.994 8.896 8.956 156,371 +0.04(+0.43%)
Apr 12, 2016 8.962 8.967 8.896 8.918 141,867 -0.01(-0.12%)
Apr 11, 2016 8.994 9.082 8.911 8.929 245,365 -0.02(-0.18%)
Apr 08, 2016 8.863 8.978 8.836 8.945 238,024 +0.11(+1.24%)
Apr 07, 2016 8.715 8.885 8.688 8.836 192,620 +0.09(+1.00%)
Apr 06, 2016 8.650 8.786 8.650 8.748 94,116 +0.08(+0.95%)
Apr 05, 2016 8.715 8.754 8.632 8.666 134,380 -0.05(-0.63%)
Apr 04, 2016 8.639 8.792 8.628 8.721 175,307 +0.08(+0.95%)
Apr 01, 2016 8.502 8.682 8.496 8.639 165,665 +0.07(+0.83%)
Mar 31, 2016 8.529 8.600 8.507 8.567 147,904 -0.02(-0.19%)
Mar 30, 2016 8.266 8.584 8.266 8.584 328,308 +0.31(+3.77%)
Mar 29, 2016 8.053 8.305 8.047 8.272 174,578 +0.16(+2.03%)
Mar 28, 2016 8.020 8.124 7.938 8.108 180,452 +0.04(+0.47%)
Mar 24, 2016 7.954 8.069 8.069 8.069 269,801 +0.11(+1.38%)
Mar 23, 2016 8.069 8.075 7.960 7.960 192,308 -0.09(-1.16%)
Mar 22, 2016 8.009 8.129 8.009 8.053 240,486 +0.05(+0.62%)
Mar 21, 2016 8.069 8.168 8.004 8.004 614,221 -0.03(-0.34%)
Mar 18, 2016 8.047 8.127 8.025 8.031 454,983 +0.00(+0.00%)
Mar 17, 2016 8.025 8.173 8.025 8.031 212,635 -0.02(-0.27%)
Mar 16, 2016 8.020 8.075 7.959 8.053 123,938 +0.01(+0.07%)
Mar 15, 2016 8.075 8.102 7.949 8.047 109,442 -0.01(-0.14%)
Mar 14, 2016 7.993 8.146 7.954 8.058 370,177 +0.03(+0.41%)
Mar 11, 2016 8.053 8.097 7.998 8.025 101,614 -0.01(-0.07%)
Mar 10, 2016 7.993 8.036 7.972 8.031 143,520 +0.05(+0.69%)
Mar 09, 2016 8.015 8.080 7.954 7.976 93,374 -0.07(-0.82%)
Mar 08, 2016 8.020 8.091 8.004 8.042 160,344 +0.01(+0.07%)
Mar 07, 2016 7.938 8.086 7.938 8.036 246,416 +0.07(+0.89%)
Mar 04, 2016 8.036 8.064 7.916 7.965 271,151 -0.07(-0.89%)
Mar 03, 2016 8.075 8.080 7.943 8.036 142,587 -0.01(-0.14%)
Mar 02, 2016 8.047 8.086 7.670 8.047 450,305 -0.05(-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.