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
Streaming Delayed 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 (%)
Jun 30, 2014 8.561 8.651 8.556 8.651 155,612 +0.08(+0.89%)
Jun 27, 2014 8.522 8.575 8.489 8.575 263,490 +0.02(+0.28%)
Jun 26, 2014 8.513 8.551 8.437 8.551 131,342 +0.07(+0.79%)
Jun 25, 2014 8.432 8.494 8.357 8.484 159,289 +0.04(+0.51%)
Jun 24, 2014 8.256 8.456 8.256 8.441 304,017 +0.16(+1.96%)
Jun 23, 2014 8.260 8.346 8.194 8.279 357,197 +0.04(+0.52%)
Jun 20, 2014 8.437 8.437 8.232 8.236 438,883 -0.20(-2.43%)
Jun 19, 2014 8.460 8.480 8.353 8.441 175,532 -0.04(-0.45%)
Jun 18, 2014 8.384 8.484 8.322 8.480 174,819 +0.10(+1.19%)
Jun 17, 2014 8.322 8.413 8.271 8.379 210,751 +0.06(+0.69%)
Jun 16, 2014 8.294 8.351 8.222 8.322 143,112 +0.01(+0.11%)
Jun 13, 2014 8.332 8.356 8.270 8.313 96,520 -0.03(-0.34%)
Jun 12, 2014 8.275 8.341 8.213 8.341 93,320 +0.03(+0.40%)
Jun 11, 2014 8.284 8.332 8.236 8.308 122,367 -0.03(-0.40%)
Jun 10, 2014 8.351 8.375 8.332 8.341 224,741 -0.04(-0.51%)
Jun 06, 2014 8.389 8.427 8.360 8.384 160,437 +0.00(+0.06%)
Jun 05, 2014 8.413 8.413 8.325 8.379 196,474 +0.04(+0.46%)
Jun 04, 2014 8.222 8.365 8.198 8.341 132,916 +0.12(+1.51%)
Jun 03, 2014 8.194 8.222 8.074 8.217 235,205 +0.04(+0.52%)
Jun 02, 2014 8.422 8.422 8.160 8.174 289,122 -0.19(-2.28%)
May 30, 2014 8.232 8.389 8.227 8.365 161,329 +0.10(+1.21%)
May 29, 2014 8.413 8.446 8.265 8.265 299,309 -0.15(-1.81%)
May 28, 2014 8.298 8.432 8.260 8.418 208,708 +0.10(+1.15%)
May 27, 2014 8.222 8.322 8.190 8.322 109,219 +0.12(+1.51%)
May 23, 2014 8.189 8.198 8.198 8.198 108,256 -0.02(-0.23%)
May 22, 2014 8.198 8.222 8.146 8.217 102,243 +0.02(+0.29%)
May 21, 2014 8.217 8.303 8.174 8.194 134,760 -0.00(-0.06%)
May 20, 2014 8.308 8.341 8.146 8.198 136,986 -0.09(-1.09%)
May 19, 2014 8.408 8.413 8.256 8.289 161,360 -0.11(-1.31%)
May 16, 2014 8.222 8.413 8.146 8.399 263,201 +0.18(+2.20%)
May 15, 2014 8.132 8.222 7.984 8.217 260,767 +0.09(+1.06%)
May 14, 2014 8.065 8.146 7.983 8.132 271,488 +0.13(+1.67%)
May 13, 2014 8.079 8.151 7.960 7.998 603,590 -0.08(-1.00%)
May 12, 2014 7.846 8.151 7.807 8.079 686,683 +0.15(+1.92%)
May 09, 2014 8.132 8.213 7.722 7.927 1,384,970 -0.30(-3.59%)
May 08, 2014 8.489 8.723 8.170 8.222 519,582 -0.51(-5.79%)
May 07, 2014 8.708 8.727 8.575 8.727 144,637 +0.06(+0.72%)
May 06, 2014 8.713 8.793 8.608 8.665 124,501 -0.13(-1.52%)
May 05, 2014 8.832 8.832 8.737 8.799 123,678 -0.05(-0.54%)
May 02, 2014 8.842 8.932 8.809 8.847 175,303 -0.01(-0.11%)
May 01, 2014 8.818 8.861 8.723 8.856 127,761 +0.04(+0.49%)
Apr 30, 2014 8.699 8.813 8.661 8.813 174,552 +0.15(+1.71%)
Apr 29, 2014 8.684 8.713 8.606 8.665 119,673 +0.02(+0.28%)
Apr 28, 2014 8.680 8.713 8.580 8.642 140,785 -0.02(-0.28%)
Apr 25, 2014 8.637 8.699 8.594 8.665 171,663 -0.02(-0.27%)
Apr 24, 2014 8.675 8.713 8.614 8.689 149,563 +0.03(+0.39%)
Apr 23, 2014 8.699 8.737 8.637 8.656 128,302 -0.06(-0.66%)
Apr 22, 2014 8.766 8.766 8.651 8.713 134,795 -0.05(-0.60%)
Apr 21, 2014 8.766 8.770 8.661 8.766 196,092 +0.04(+0.49%)
Apr 17, 2014 8.690 8.723 8.723 8.723 311,048 +0.05(+0.54%)
Apr 16, 2014 8.601 8.690 8.564 8.676 145,827 +0.11(+1.25%)
Apr 15, 2014 8.545 8.581 8.480 8.568 172,163 +0.05(+0.55%)
Apr 14, 2014 8.466 8.573 8.423 8.522 113,312 +0.07(+0.83%)
Apr 11, 2014 8.508 8.596 8.437 8.452 269,151 -0.09(-1.09%)
Apr 10, 2014 8.578 8.592 8.480 8.545 209,797 -0.07(-0.81%)
Apr 09, 2014 8.554 8.643 8.554 8.615 76,651 +0.06(+0.71%)
Apr 08, 2014 8.475 8.596 8.473 8.554 182,410 +0.07(+0.83%)
Apr 07, 2014 8.606 8.606 8.426 8.484 155,588 -0.12(-1.41%)
Apr 04, 2014 8.797 8.833 8.587 8.606 186,601 -0.15(-1.76%)
Apr 03, 2014 8.802 8.877 8.685 8.760 198,474 -0.07(-0.74%)
Apr 02, 2014 8.830 8.933 8.783 8.825 121,938 -0.00(-0.05%)
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.