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 (%)
Oct 31, 2013 8.742 8.828 8.674 8.710 386,793 -0.01(-0.10%)
Oct 30, 2013 8.746 8.754 8.651 8.719 338,612 +0.00(+0.05%)
Oct 29, 2013 8.692 8.746 8.628 8.715 243,488 +0.08(+0.95%)
Oct 28, 2013 8.674 8.710 8.597 8.633 227,123 -0.06(-0.73%)
Oct 25, 2013 8.724 8.837 8.647 8.696 320,159 +0.02(+0.26%)
Oct 24, 2013 8.715 8.723 8.592 8.674 442,253 -0.04(-0.47%)
Oct 23, 2013 8.592 8.719 8.519 8.715 486,693 +0.05(+0.52%)
Oct 22, 2013 8.438 8.692 8.236 8.669 702,449 +0.26(+3.13%)
Oct 21, 2013 8.401 8.497 8.292 8.406 717,837 -0.04(-0.43%)
Oct 18, 2013 8.313 8.464 8.256 8.442 599,948 +0.19(+2.32%)
Oct 17, 2013 8.175 8.353 8.175 8.251 460,019 +0.07(+0.87%)
Oct 16, 2013 8.121 8.193 8.108 8.179 264,206 +0.10(+1.21%)
Oct 15, 2013 8.059 8.121 8.032 8.081 193,040 +0.03(+0.33%)
Oct 14, 2013 7.979 8.059 7.854 8.055 183,687 +0.07(+0.89%)
Oct 11, 2013 7.965 8.037 7.930 7.983 230,250 +0.03(+0.39%)
Oct 10, 2013 7.859 7.983 7.783 7.952 179,435 +0.19(+2.47%)
Oct 09, 2013 7.774 7.850 7.560 7.761 240,657 -0.02(-0.29%)
Oct 08, 2013 7.823 7.863 7.783 7.783 189,752 -0.04(-0.51%)
Oct 07, 2013 7.787 7.852 7.787 7.823 129,942 +0.02(+0.23%)
Oct 04, 2013 7.796 7.840 7.787 7.805 159,300 +0.01(+0.11%)
Oct 03, 2013 7.814 7.841 7.774 7.796 166,214 -0.04(-0.46%)
Oct 02, 2013 7.908 7.934 7.818 7.832 187,467 -0.10(-1.29%)
Oct 01, 2013 7.957 7.965 7.885 7.934 141,781 -0.03(-0.34%)
Sep 27, 2013 7.930 7.970 7.894 7.961 156,627 +0.01(+0.17%)
Sep 26, 2013 7.992 8.001 7.912 7.948 122,196 -0.06(-0.72%)
Sep 25, 2013 7.948 8.014 7.948 8.006 183,990 +0.05(+0.67%)
Sep 24, 2013 7.952 7.992 7.912 7.952 137,143 -0.02(-0.22%)
Sep 23, 2013 7.925 7.988 7.908 7.970 175,166 +0.06(+0.73%)
Sep 20, 2013 7.952 7.988 7.912 7.912 457,347 -0.04(-0.50%)
Sep 19, 2013 8.019 8.019 7.908 7.952 220,859 -0.02(-0.28%)
Sep 18, 2013 7.934 8.014 7.908 7.974 184,313 +0.02(+0.22%)
Sep 17, 2013 7.939 8.001 7.903 7.957 144,436 +0.04(+0.51%)
Sep 16, 2013 7.967 8.001 7.894 7.916 213,117 -0.04(-0.50%)
Sep 13, 2013 7.863 7.974 7.863 7.957 170,905 +0.09(+1.13%)
Sep 12, 2013 7.890 7.930 7.836 7.867 273,398 +0.01(+0.17%)
Sep 11, 2013 7.894 7.930 7.836 7.854 266,098 -0.07(-0.84%)
Sep 10, 2013 7.939 7.961 7.885 7.921 221,148 +0.00(+0.06%)
Sep 09, 2013 7.885 7.934 7.863 7.916 219,153 +0.04(+0.45%)
Sep 06, 2013 7.845 7.934 7.832 7.881 229,927 +0.02(+0.23%)
Sep 05, 2013 7.841 7.890 7.823 7.863 186,021 +0.02(+0.28%)
Sep 04, 2013 7.801 7.863 7.796 7.841 439,300 +0.04(+0.51%)
Sep 03, 2013 7.769 7.827 7.720 7.801 169,790 +0.10(+1.33%)
Aug 30, 2013 7.743 7.818 7.694 7.698 161,065 -0.07(-0.86%)
Aug 29, 2013 7.720 7.801 7.690 7.765 126,663 +0.06(+0.75%)
Aug 28, 2013 7.676 7.759 7.676 7.707 112,997 +0.02(+0.29%)
Aug 27, 2013 7.738 7.769 7.685 7.685 128,674 -0.07(-0.86%)
Aug 26, 2013 7.720 7.792 7.720 7.752 131,284 +0.02(+0.23%)
Aug 23, 2013 7.752 7.752 7.676 7.734 174,726 -0.03(-0.34%)
Aug 22, 2013 7.685 7.797 7.685 7.761 207,685 +0.07(+0.93%)
Aug 21, 2013 7.712 7.752 7.623 7.689 242,522 -0.02(-0.23%)
Aug 20, 2013 7.565 7.747 7.551 7.707 342,969 +0.13(+1.70%)
Aug 19, 2013 7.729 7.743 7.538 7.578 494,005 -0.18(-2.30%)
Aug 16, 2013 7.796 7.814 7.716 7.756 489,182 -0.06(-0.80%)
Aug 15, 2013 7.863 7.899 7.801 7.818 328,637 -0.08(-1.07%)
Aug 14, 2013 7.845 7.951 7.823 7.903 416,777 +0.04(+0.45%)
Aug 13, 2013 7.997 8.019 7.845 7.867 622,044 -0.16(-2.00%)
Aug 12, 2013 8.063 8.086 7.997 8.028 361,701 -0.06(-0.72%)
Aug 09, 2013 8.046 8.188 8.019 8.086 404,934 +0.04(+0.50%)
Aug 08, 2013 8.068 8.130 7.983 8.046 449,900 -0.02(-0.22%)
Aug 07, 2013 7.952 8.085 7.952 8.063 253,317 +0.07(+0.89%)
Aug 06, 2013 8.063 8.101 7.992 7.992 404,231 -0.07(-0.88%)
Aug 05, 2013 8.041 8.085 8.028 8.063 186,391 +0.04(+0.44%)
Aug 02, 2013 8.077 8.126 8.014 8.028 348,837 -0.02(-0.28%)
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.