Skip to main content

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.