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
Official Closing 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 (%)
Feb 29, 2016 8.093 8.198 8.010 8.160 211,899 +0.11(+1.30%)
Feb 26, 2016 8.077 8.154 8.032 8.055 59,665 -0.06(-0.75%)
Feb 25, 2016 8.005 8.154 7.905 8.115 96,928 +0.17(+2.16%)
Feb 24, 2016 7.872 7.994 7.850 7.944 106,919 +0.04(+0.49%)
Feb 23, 2016 7.889 8.016 7.883 7.905 130,637 +0.01(+0.07%)
Feb 22, 2016 8.115 8.287 7.883 7.900 188,054 -0.23(-2.86%)
Feb 19, 2016 8.121 8.270 8.016 8.132 169,328 -0.03(-0.34%)
Feb 18, 2016 7.977 8.160 7.977 8.160 142,542 +0.10(+1.24%)
Feb 17, 2016 7.927 8.143 7.924 8.060 179,598 +0.10(+1.25%)
Feb 16, 2016 7.828 8.066 7.828 7.961 144,464 +0.11(+1.34%)
Feb 12, 2016 7.789 7.855 7.855 7.855 253,072 +0.06(+0.71%)
Feb 11, 2016 7.800 7.867 7.745 7.800 206,490 -0.09(-1.12%)
Feb 10, 2016 7.905 8.044 7.844 7.889 130,037 -0.01(-0.14%)
Feb 09, 2016 7.872 8.032 7.844 7.900 176,779 -0.07(-0.90%)
Feb 08, 2016 7.999 8.026 7.855 7.972 167,038 -0.13(-1.64%)
Feb 05, 2016 8.160 8.160 8.055 8.104 123,081 -0.07(-0.88%)
Feb 04, 2016 8.276 8.298 8.143 8.176 350,280 -0.17(-1.99%)
Feb 03, 2016 8.420 8.450 8.304 8.342 192,398 -0.08(-0.92%)
Feb 02, 2016 8.464 8.489 8.331 8.420 136,980 -0.04(-0.52%)
Feb 01, 2016 8.453 8.503 8.348 8.464 80,565 -0.01(-0.13%)
Jan 29, 2016 8.221 8.508 8.221 8.475 354,516 +0.29(+3.58%)
Jan 28, 2016 8.210 8.259 7.999 8.182 287,287 +0.01(+0.07%)
Jan 27, 2016 8.149 8.202 8.016 8.176 200,492 +0.06(+0.75%)
Jan 26, 2016 8.049 8.193 8.021 8.115 270,687 +0.07(+0.82%)
Jan 25, 2016 8.115 8.293 8.049 8.049 216,163 -0.04(-0.55%)
Jan 22, 2016 7.983 8.243 7.745 8.093 379,872 +0.24(+3.10%)
Jan 21, 2016 7.778 8.005 7.778 7.850 241,101 +0.08(+1.07%)
Jan 20, 2016 7.905 7.955 7.551 7.767 691,794 -0.26(-3.24%)
Jan 19, 2016 8.176 8.381 7.977 8.027 366,226 -0.20(-2.42%)
Jan 15, 2016 8.221 8.226 8.226 8.226 370,284 -0.15(-1.74%)
Jan 14, 2016 8.107 8.383 7.978 8.372 296,470 +0.21(+2.51%)
Jan 13, 2016 8.372 8.529 8.021 8.167 461,057 -0.09(-1.11%)
Jan 12, 2016 8.512 8.534 8.232 8.259 169,625 -0.12(-1.48%)
Jan 11, 2016 8.550 8.588 8.231 8.383 286,426 -0.07(-0.83%)
Jan 08, 2016 8.394 8.539 8.318 8.453 228,648 +0.17(+2.02%)
Jan 07, 2016 8.296 8.318 8.221 8.286 153,164 -0.08(-0.90%)
Jan 06, 2016 8.496 8.587 8.361 8.361 416,477 -0.19(-2.21%)
Jan 05, 2016 8.642 8.691 8.523 8.550 193,240 -0.09(-1.06%)
Jan 04, 2016 8.550 8.680 8.523 8.642 168,501 +0.06(+0.69%)
Dec 31, 2015 8.518 8.583 8.583 8.583 134,042 -0.01(-0.13%)
Dec 30, 2015 8.658 8.707 8.556 8.593 179,173 -0.06(-0.69%)
Dec 29, 2015 8.512 8.723 8.512 8.653 141,802 +0.10(+1.20%)
Dec 28, 2015 8.604 8.694 8.512 8.550 180,830 -0.14(-1.55%)
Dec 24, 2015 8.685 8.685 8.685 8.685 88,312 +0.01(+0.12%)
Dec 23, 2015 8.572 8.691 8.562 8.674 156,804 +0.11(+1.32%)
Dec 22, 2015 8.426 8.631 8.399 8.561 358,351 +0.19(+2.26%)
Dec 21, 2015 8.345 8.388 8.291 8.372 204,922 -0.01(-0.06%)
Dec 18, 2015 8.388 8.448 8.259 8.377 155,167 -0.06(-0.70%)
Dec 17, 2015 8.491 8.491 8.328 8.437 223,518 +0.00(+0.00%)
Dec 16, 2015 8.356 8.520 8.356 8.437 164,065 +0.16(+1.96%)
Dec 15, 2015 8.156 8.399 8.156 8.275 307,439 +0.09(+1.12%)
Dec 14, 2015 8.421 8.464 8.156 8.183 679,536 -0.28(-3.32%)
Dec 11, 2015 8.421 8.518 8.161 8.464 469,224 +0.04(+0.51%)
Dec 10, 2015 8.485 8.534 8.399 8.421 101,489 -0.04(-0.51%)
Dec 09, 2015 8.599 8.637 8.442 8.464 196,811 -0.12(-1.45%)
Dec 08, 2015 8.642 8.696 8.512 8.588 147,484 -0.09(-1.06%)
Dec 07, 2015 8.588 8.750 8.588 8.680 300,593 +0.05(+0.56%)
Dec 04, 2015 8.502 8.664 8.502 8.631 129,916 +0.11(+1.33%)
Dec 03, 2015 8.583 8.599 8.421 8.518 250,432 -0.02(-0.19%)
Dec 02, 2015 8.610 8.610 8.512 8.534 184,631 -0.09(-1.00%)
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.