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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2019 11.06 11.37 10.88 11.23 348,775 -0.16(-1.44%)
Feb 27, 2019 11.41 11.47 11.23 11.39 183,201 +0.03(+0.25%)
Feb 26, 2019 11.48 11.51 11.27 11.36 220,038 -0.13(-1.12%)
Feb 25, 2019 11.62 11.68 11.49 11.49 231,728 -0.14(-1.17%)
Feb 22, 2019 11.59 11.66 11.54 11.63 262,166 +0.04(+0.37%)
Feb 21, 2019 11.56 11.63 11.42 11.58 197,554 +0.09(+0.81%)
Feb 20, 2019 11.73 11.74 11.23 11.49 646,717 +0.31(+2.74%)
Feb 19, 2019 11.28 11.28 11.12 11.18 260,674 -0.11(-0.95%)
Feb 15, 2019 11.33 11.33 11.23 11.29 173,142 +0.01(+0.13%)
Feb 14, 2019 11.28 11.33 11.23 11.28 199,148 +0.01(+0.13%)
Feb 13, 2019 11.33 11.33 11.20 11.26 400,028 +0.16(+1.41%)
Feb 12, 2019 11.05 11.29 11.01 11.11 393,950 +0.13(+1.17%)
Feb 11, 2019 11.03 11.03 10.93 10.98 250,061 -0.04(-0.32%)
Feb 08, 2019 10.98 11.03 10.95 11.01 147,345 +0.02(+0.19%)
Feb 07, 2019 11.01 11.05 10.95 10.99 171,277 -0.02(-0.19%)
Feb 06, 2019 11.01 11.04 10.91 11.01 255,406 +0.11(+0.98%)
Feb 05, 2019 10.79 10.91 10.77 10.91 114,478 +0.14(+1.26%)
Feb 04, 2019 10.73 10.81 10.71 10.77 226,381 -0.01(-0.13%)
Feb 01, 2019 10.79 10.90 10.72 10.78 205,387 -0.01(-0.07%)
Jan 31, 2019 10.62 10.79 10.56 10.79 334,326 +0.23(+2.16%)
Jan 30, 2019 10.41 10.57 10.35 10.56 148,975 +0.12(+1.16%)
Jan 29, 2019 10.47 10.51 10.42 10.44 129,186 -0.01(-0.07%)
Jan 28, 2019 10.40 10.50 10.28 10.45 172,658 +0.02(+0.21%)
Jan 25, 2019 10.29 10.47 10.19 10.43 291,467 +0.30(+2.96%)
Jan 24, 2019 10.09 10.34 10.07 10.13 297,846 +0.11(+1.07%)
Jan 23, 2019 10.02 10.23 9.979 10.02 190,316 +0.06(+0.57%)
Jan 22, 2019 10.20 10.29 9.808 9.965 614,933 -0.25(-2.44%)
Jan 18, 2019 10.21 10.42 10.21 10.21 269,737 -0.03(-0.28%)
Jan 17, 2019 10.16 10.26 10.12 10.24 478,029 +0.06(+0.63%)
Jan 16, 2019 10.43 10.46 10.14 10.18 464,997 -0.26(-2.46%)
Jan 15, 2019 10.44 10.46 10.34 10.44 678,124 +0.04(+0.40%)
Jan 14, 2019 10.44 10.49 10.30 10.39 284,922 +0.02(+0.20%)
Jan 11, 2019 10.21 10.46 10.21 10.37 397,755 +0.06(+0.54%)
Jan 10, 2019 10.23 10.51 10.23 10.32 563,216 -0.01(-0.14%)
Jan 09, 2019 10.37 10.44 10.23 10.33 446,942 +0.00(+0.00%)
Jan 08, 2019 10.24 10.59 10.22 10.33 806,963 +0.29(+2.84%)
Jan 07, 2019 9.649 10.08 9.572 10.05 658,857 +0.45(+4.64%)
Jan 04, 2019 9.315 9.656 9.315 9.600 423,180 +0.45(+4.95%)
Jan 03, 2019 8.890 9.391 8.883 9.148 382,408 +0.21(+2.34%)
Jan 02, 2019 8.618 8.960 8.486 8.939 304,251 +0.27(+3.13%)
Dec 31, 2018 8.834 8.939 8.577 8.667 584,351 -0.16(-1.81%)
Dec 28, 2018 8.758 8.973 8.751 8.827 567,257 +0.08(+0.88%)
Dec 27, 2018 8.806 8.890 8.563 8.751 413,946 -0.06(-0.71%)
Dec 26, 2018 8.194 8.841 8.194 8.813 644,321 +0.68(+8.39%)
Dec 24, 2018 8.403 8.625 8.075 8.131 595,411 -0.49(-5.73%)
Dec 21, 2018 8.806 8.904 8.584 8.625 719,809 -0.22(-2.44%)
Dec 20, 2018 9.349 9.356 8.799 8.841 669,762 -0.54(-5.72%)
Dec 19, 2018 9.398 9.656 9.259 9.377 346,365 -0.01(-0.15%)
Dec 18, 2018 9.384 9.433 9.224 9.391 527,388 +0.14(+1.50%)
Dec 17, 2018 9.433 9.503 9.168 9.252 647,888 -0.21(-2.21%)
Dec 14, 2018 9.572 9.697 9.405 9.461 532,638 -0.15(-1.52%)
Dec 13, 2018 9.816 9.844 9.433 9.607 706,179 -0.15(-1.57%)
Dec 12, 2018 10.02 10.03 9.760 9.760 425,431 -0.09(-0.92%)
Dec 11, 2018 10.16 10.21 9.816 9.851 343,705 -0.22(-2.21%)
Dec 10, 2018 10.02 10.27 9.920 10.07 409,212 -0.01(-0.14%)
Dec 07, 2018 10.29 10.29 9.990 10.09 554,903 -0.15(-1.43%)
Dec 06, 2018 10.41 10.43 9.969 10.23 433,662 -0.19(-1.87%)
Dec 04, 2018 10.69 10.69 10.41 10.43 212,164 -0.26(-2.41%)
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.