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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2013 7.964 8.036 7.883 7.937 437,774 -0.04(-0.51%)
Jul 30, 2013 7.838 7.991 7.786 7.977 299,882 +0.21(+2.72%)
Jul 29, 2013 7.793 7.847 7.752 7.766 328,699 -0.07(-0.92%)
Jul 26, 2013 7.788 7.865 7.721 7.838 448,458 -0.14(-1.69%)
Jul 25, 2013 7.968 7.999 7.895 7.973 436,817 -0.01(-0.17%)
Jul 24, 2013 8.130 8.184 7.959 7.986 363,996 -0.14(-1.66%)
Jul 23, 2013 8.144 8.153 8.054 8.121 248,859 -0.04(-0.44%)
Jul 22, 2013 8.171 8.207 8.126 8.157 307,959 -0.02(-0.22%)
Jul 19, 2013 8.238 8.327 8.153 8.175 283,918 -0.24(-2.84%)
Jul 18, 2013 8.378 8.526 8.378 8.414 556,711 +0.04(+0.51%)
Jul 17, 2013 8.328 8.378 8.292 8.372 202,622 +0.05(+0.63%)
Jul 16, 2013 8.405 8.414 8.301 8.319 454,152 -0.06(-0.75%)
Jul 15, 2013 8.441 8.441 8.347 8.382 422,249 -0.05(-0.59%)
Jul 12, 2013 8.373 8.450 8.328 8.432 458,436 +0.10(+1.24%)
Jul 11, 2013 8.103 8.351 8.103 8.328 459,616 +0.23(+2.89%)
Jul 10, 2013 8.076 8.103 8.018 8.094 148,100 +0.01(+0.17%)
Jul 09, 2013 7.919 8.099 7.950 8.081 393,252 +0.13(+1.64%)
Jul 08, 2013 7.820 7.968 7.820 7.950 270,339 +0.13(+1.67%)
Jul 05, 2013 7.766 7.842 7.685 7.820 525,740 +0.05(+0.70%)
Jul 03, 2013 7.761 7.826 7.721 7.766 114,752 -0.04(-0.46%)
Jul 02, 2013 7.847 7.847 7.730 7.802 318,139 -0.01(-0.17%)
Jul 01, 2013 7.955 7.964 7.797 7.815 393,968 -0.08(-0.97%)
Jun 28, 2013 7.757 7.932 7.721 7.892 255,261 +0.17(+2.16%)
Jun 27, 2013 7.766 7.901 7.721 7.725 388,201 +0.00(+0.00%)
Jun 26, 2013 7.761 7.878 7.707 7.725 368,494 -0.01(-0.12%)
Jun 25, 2013 7.568 7.766 7.536 7.734 292,416 +0.20(+2.69%)
Jun 24, 2013 7.563 7.608 7.455 7.532 286,987 -0.06(-0.77%)
Jun 21, 2013 7.550 7.613 7.460 7.590 227,274 +0.09(+1.26%)
Jun 20, 2013 7.676 7.680 7.478 7.496 428,584 -0.20(-2.63%)
Jun 19, 2013 7.721 7.766 7.586 7.698 227,552 -0.05(-0.64%)
Jun 18, 2013 7.833 7.865 7.707 7.748 293,360 -0.03(-0.35%)
Jun 17, 2013 7.793 7.869 7.748 7.775 278,662 +0.08(+0.99%)
Jun 14, 2013 7.703 7.784 7.653 7.698 268,622 -0.03(-0.35%)
Jun 13, 2013 7.586 7.761 7.581 7.725 241,022 +0.14(+1.78%)
Jun 12, 2013 7.613 7.635 7.563 7.590 132,900 -0.01(-0.12%)
Jun 11, 2013 7.694 7.712 7.590 7.599 158,518 -0.11(-1.46%)
Jun 10, 2013 7.730 7.739 7.653 7.712 232,035 +0.04(+0.53%)
Jun 07, 2013 7.568 7.698 7.550 7.671 292,056 +0.15(+1.97%)
Jun 06, 2013 7.419 7.532 7.419 7.523 334,568 +0.07(+0.91%)
Jun 05, 2013 7.743 7.760 7.203 7.455 810,886 -0.34(-4.33%)
Jun 04, 2013 7.820 7.874 7.734 7.793 298,572 -0.01(-0.12%)
Jun 03, 2013 7.766 7.842 7.703 7.802 330,445 +0.04(+0.46%)
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%)
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.