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

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.619 8.690 8.597 8.658 146,364 -0.02(-0.19%)
Mar 30, 2016 8.353 8.674 8.353 8.674 324,888 +0.32(+3.77%)
Mar 29, 2016 8.138 8.392 8.132 8.359 172,759 +0.17(+2.03%)
Mar 28, 2016 8.104 8.210 8.021 8.193 178,573 +0.04(+0.47%)
Mar 24, 2016 8.038 8.154 8.154 8.154 266,991 +0.11(+1.38%)
Mar 23, 2016 8.154 8.160 8.044 8.044 190,304 -0.09(-1.16%)
Mar 22, 2016 8.093 8.215 8.093 8.138 237,981 +0.05(+0.62%)
Mar 21, 2016 8.154 8.254 8.088 8.088 607,823 -0.03(-0.34%)
Mar 18, 2016 8.132 8.212 8.110 8.115 450,244 +0.00(+0.00%)
Mar 17, 2016 8.110 8.259 8.110 8.115 210,420 -0.02(-0.27%)
Mar 16, 2016 8.104 8.160 8.043 8.138 122,647 +0.01(+0.07%)
Mar 15, 2016 8.160 8.187 8.032 8.132 108,302 -0.01(-0.14%)
Mar 14, 2016 8.077 8.232 8.038 8.143 366,321 +0.03(+0.41%)
Mar 11, 2016 8.138 8.182 8.082 8.110 100,556 -0.01(-0.07%)
Mar 10, 2016 8.077 8.121 8.056 8.115 142,025 +0.06(+0.69%)
Mar 09, 2016 8.099 8.165 8.038 8.060 92,402 -0.07(-0.82%)
Mar 08, 2016 8.104 8.176 8.088 8.127 158,674 +0.01(+0.07%)
Mar 07, 2016 8.021 8.171 8.021 8.121 243,849 +0.07(+0.89%)
Mar 04, 2016 8.121 8.149 7.999 8.049 268,326 -0.07(-0.89%)
Mar 03, 2016 8.160 8.165 8.027 8.121 141,102 -0.01(-0.14%)
Mar 02, 2016 8.132 8.171 7.750 8.132 445,614 -0.06(-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.