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

Compass Diversified Holdings (NY: CODI )

22.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2017 10.01 10.13 9.978 10.10 395,146 +0.12(+1.22%)
Mar 30, 2017 10.01 10.10 9.918 9.978 371,172 -0.03(-0.30%)
Mar 29, 2017 9.978 10.10 9.978 10.01 176,750 -0.03(-0.30%)
Mar 28, 2017 9.887 10.04 9.887 10.04 321,449 +0.09(+0.92%)
Mar 27, 2017 9.918 10.07 9.860 9.948 182,856 -0.03(-0.30%)
Mar 24, 2017 10.13 10.22 9.948 9.978 301,137 -0.09(-0.91%)
Mar 23, 2017 9.857 10.11 9.796 10.07 216,581 +0.18(+1.85%)
Mar 22, 2017 9.826 10.01 9.765 9.887 218,910 +0.03(+0.31%)
Mar 21, 2017 10.10 10.10 9.826 9.857 269,845 -0.18(-1.82%)
Mar 20, 2017 10.07 10.13 9.994 10.04 240,769 +0.00(+0.00%)
Mar 17, 2017 10.13 10.22 10.01 10.04 301,554 -0.09(-0.90%)
Mar 16, 2017 10.19 10.22 10.10 10.13 217,082 -0.03(-0.30%)
Mar 15, 2017 10.07 10.17 10.04 10.16 277,655 +0.18(+1.83%)
Mar 14, 2017 10.04 10.10 9.872 9.978 300,563 -0.09(-0.91%)
Mar 13, 2017 10.16 10.22 9.963 10.07 623,972 -0.09(-0.90%)
Mar 10, 2017 9.887 10.19 9.887 10.16 590,746 +0.27(+2.77%)
Mar 09, 2017 9.948 9.948 9.765 9.887 321,673 -0.03(-0.31%)
Mar 08, 2017 9.887 9.978 9.857 9.918 422,956 +0.06(+0.62%)
Mar 07, 2017 9.857 9.978 9.826 9.857 289,284 +0.00(+0.00%)
Mar 06, 2017 9.705 9.887 9.674 9.857 480,043 +0.03(+0.31%)
Mar 03, 2017 9.857 9.948 9.735 9.826 539,824 -0.03(-0.31%)
Mar 02, 2017 10.10 10.22 9.851 9.857 741,282 -0.37(-3.57%)
Mar 01, 2017 10.19 10.22 10.07 10.22 384,064 +0.09(+0.90%)
Feb 28, 2017 10.04 10.13 9.887 10.13 418,548 +0.03(+0.30%)
Feb 27, 2017 10.16 10.16 10.04 10.10 276,114 -0.06(-0.60%)
Feb 24, 2017 10.13 10.16 9.978 10.16 421,063 +0.00(+0.00%)
Feb 23, 2017 10.22 10.25 10.10 10.16 428,257 -0.06(-0.59%)
Feb 22, 2017 10.10 10.30 10.10 10.22 370,207 +0.09(+0.90%)
Feb 21, 2017 10.10 10.22 10.04 10.13 533,612 +0.03(+0.30%)
Feb 17, 2017 10.10 10.10 10.10 0 -0.06(-0.60%)
Feb 16, 2017 10.19 10.26 10.13 10.16 356,503 -0.09(-0.89%)
Feb 15, 2017 10.28 10.31 10.16 10.25 358,898 -0.06(-0.59%)
Feb 14, 2017 10.25 10.34 10.22 10.31 372,976 -0.03(-0.29%)
Feb 13, 2017 10.34 10.47 10.31 10.34 399,567 -0.03(-0.29%)
Feb 10, 2017 10.37 10.46 10.19 10.37 824,291 -0.03(-0.29%)
Feb 09, 2017 10.47 10.50 10.39 10.40 311,555 -0.06(-0.58%)
Feb 08, 2017 10.47 10.55 10.40 10.47 319,610 -0.03(-0.29%)
Feb 07, 2017 10.53 10.62 10.50 10.50 230,505 -0.06(-0.58%)
Feb 06, 2017 10.80 10.82 10.50 10.56 309,660 -0.21(-1.98%)
Feb 03, 2017 10.53 10.81 10.53 10.77 316,128 +0.24(+2.31%)
Feb 02, 2017 10.56 10.59 10.47 10.53 274,234 -0.06(-0.58%)
Feb 01, 2017 10.65 10.74 10.53 10.59 299,142 -0.06(-0.57%)
Jan 31, 2017 10.65 10.71 10.56 10.65 302,701 -0.03(-0.28%)
Jan 30, 2017 10.77 10.77 10.53 10.68 289,316 -0.09(-0.85%)
Jan 27, 2017 11.01 11.01 10.74 10.77 364,708 -0.21(-1.94%)
Jan 26, 2017 10.83 11.01 10.71 10.98 455,635 +0.09(+0.84%)
Jan 25, 2017 10.74 10.89 10.74 10.89 417,556 +0.18(+1.71%)
Jan 24, 2017 10.62 10.71 10.50 10.71 431,066 +0.06(+0.57%)
Jan 23, 2017 10.62 10.71 10.56 10.65 709,305 -0.03(-0.28%)
Jan 20, 2017 10.74 10.80 10.62 10.68 270,654 -0.06(-0.57%)
Jan 19, 2017 10.95 10.98 10.71 10.74 238,021 -0.15(-1.40%)
Jan 18, 2017 10.77 11.00 10.75 10.89 407,476 +0.09(+0.85%)
Jan 17, 2017 10.89 10.92 10.74 10.80 358,003 -0.02(-0.23%)
Jan 13, 2017 10.82 10.82 10.82 0 +0.18(+1.68%)
Jan 12, 2017 10.70 10.76 10.62 10.65 309,457 -0.03(-0.28%)
Jan 11, 2017 10.79 10.79 10.65 10.68 349,949 +0.00(+0.00%)
Jan 10, 2017 10.76 10.76 10.65 10.68 338,830 -0.06(-0.56%)
Jan 09, 2017 10.85 10.85 10.70 10.73 277,798 -0.06(-0.55%)
Jan 06, 2017 10.65 10.97 10.65 10.79 464,057 +0.06(+0.56%)
Jan 05, 2017 10.85 10.85 10.65 10.73 402,020 -0.06(-0.55%)
Jan 04, 2017 10.91 10.97 10.73 10.79 292,993 -0.12(-1.09%)
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.