Skip to main content

Compass Diversified Holdings (NY: CODI )

22.64 +0.31 (+1.37%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.766 7.851 7.743 7.766 217,156 -0.00(-0.06%)
May 30, 2013 7.757 7.878 7.748 7.770 348,622 +0.00(+0.06%)
May 29, 2013 7.833 7.865 7.748 7.766 295,679 -0.07(-0.92%)
May 28, 2013 7.950 8.007 7.795 7.838 401,747 -0.07(-0.85%)
May 24, 2013 7.865 7.937 7.770 7.905 236,044 +0.00(+0.00%)
May 23, 2013 7.878 7.941 7.766 7.905 332,689 -0.01(-0.11%)
May 22, 2013 7.968 8.036 7.887 7.914 322,657 -0.05(-0.68%)
May 21, 2013 7.991 8.081 7.946 7.968 244,529 -0.00(-0.06%)
May 20, 2013 8.045 8.072 7.896 7.973 380,504 -0.02(-0.28%)
May 17, 2013 7.991 8.018 7.896 7.995 391,757 +0.07(+0.85%)
May 16, 2013 7.932 8.007 7.892 7.928 296,019 -0.00(-0.06%)
May 15, 2013 8.022 8.103 7.878 7.932 450,475 -0.17(-2.06%)
May 13, 2013 7.991 8.099 7.973 8.099 503,025 +0.07(+0.90%)
May 10, 2013 7.932 8.031 7.878 8.027 461,933 +0.10(+1.25%)
May 09, 2013 7.914 7.991 7.768 7.928 550,028 +0.06(+0.74%)
May 08, 2013 7.694 7.946 7.568 7.869 836,571 +0.18(+2.28%)
May 07, 2013 7.653 7.707 7.608 7.694 370,169 +0.07(+0.89%)
May 06, 2013 7.541 7.676 7.532 7.626 479,579 +0.09(+1.13%)
May 03, 2013 7.464 7.577 7.460 7.541 340,679 +0.08(+1.09%)
May 02, 2013 7.446 7.509 7.392 7.460 194,257 +0.02(+0.24%)
May 01, 2013 7.572 7.617 7.428 7.442 285,719 -0.17(-2.25%)
Apr 30, 2013 7.622 7.631 7.563 7.613 404,770 +0.02(+0.30%)
Apr 29, 2013 7.586 7.617 7.541 7.590 307,115 +0.04(+0.48%)
Apr 26, 2013 7.518 7.575 7.451 7.554 251,922 +0.04(+0.54%)
Apr 25, 2013 7.473 7.563 7.428 7.514 334,394 +0.04(+0.54%)
Apr 24, 2013 7.419 7.518 7.397 7.473 271,187 +0.02(+0.24%)
Apr 23, 2013 7.451 7.478 7.412 7.455 342,809 +0.05(+0.73%)
Apr 22, 2013 7.370 7.464 7.298 7.401 285,519 +0.06(+0.80%)
Apr 19, 2013 7.311 7.406 7.266 7.343 530,405 -0.20(-2.63%)
Apr 18, 2013 7.541 7.586 7.491 7.541 853,824 -0.03(-0.42%)
Apr 17, 2013 7.563 7.595 7.473 7.572 630,905 +0.01(+0.12%)
Apr 16, 2013 7.451 7.608 7.451 7.563 514,698 +0.15(+2.07%)
Apr 15, 2013 7.469 7.482 7.316 7.410 536,886 -0.05(-0.72%)
Apr 12, 2013 7.401 7.505 7.392 7.464 246,895 +0.08(+1.04%)
Apr 11, 2013 7.464 7.473 7.365 7.388 537,699 -0.06(-0.79%)
Apr 10, 2013 7.356 7.509 7.329 7.446 540,349 +0.13(+1.78%)
Apr 09, 2013 7.257 7.334 7.248 7.316 506,008 +0.09(+1.25%)
Apr 08, 2013 7.248 7.284 7.207 7.225 372,106 +0.02(+0.25%)
Apr 05, 2013 7.189 7.248 7.063 7.207 301,526 -0.05(-0.62%)
Apr 04, 2013 7.113 7.307 7.098 7.253 298,865 +0.18(+2.48%)
Apr 03, 2013 7.194 7.257 7.059 7.077 326,642 -0.14(-2.00%)
Apr 02, 2013 7.176 7.248 7.140 7.221 303,110 +0.08(+1.07%)
Apr 01, 2013 7.171 7.176 7.113 7.144 193,335 +0.00(+0.00%)
Mar 28, 2013 7.113 7.171 7.072 7.144 266,685 +0.06(+0.89%)
Mar 27, 2013 7.126 7.135 7.068 7.081 242,457 -0.05(-0.63%)
Mar 26, 2013 7.090 7.149 7.068 7.126 224,453 +0.05(+0.64%)
Mar 25, 2013 7.068 7.122 7.032 7.081 311,975 +0.03(+0.45%)
Mar 22, 2013 7.009 7.086 7.005 7.050 258,708 +0.05(+0.71%)
Mar 21, 2013 7.050 7.072 6.942 7.000 238,836 -0.05(-0.64%)
Mar 20, 2013 6.964 7.054 6.951 7.045 181,902 +0.12(+1.69%)
Mar 19, 2013 6.942 6.978 6.897 6.928 264,175 +0.02(+0.33%)
Mar 18, 2013 6.771 6.955 6.762 6.906 254,763 +0.11(+1.59%)
Mar 15, 2013 6.955 6.991 6.793 6.798 545,614 -0.18(-2.64%)
Mar 14, 2013 6.978 7.005 6.892 6.982 172,490 +0.05(+0.65%)
Mar 13, 2013 6.937 7.050 6.870 6.937 446,082 -0.03(-0.39%)
Mar 12, 2013 7.023 7.077 6.964 6.964 424,799 -0.09(-1.34%)
Mar 11, 2013 7.032 7.059 7.000 7.059 234,436 +0.01(+0.13%)
Mar 08, 2013 7.090 7.153 7.023 7.050 234,482 -0.05(-0.76%)
Mar 07, 2013 7.032 7.122 6.978 7.104 254,139 +0.05(+0.64%)
Mar 06, 2013 7.063 7.126 7.005 7.059 264,292 -0.03(-0.38%)
Mar 05, 2013 7.167 7.167 7.027 7.086 263,233 -0.07(-0.94%)
Mar 04, 2013 7.095 7.158 7.064 7.153 176,575 +0.07(+0.95%)
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.