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 (%)
Sep 30, 2016 10.02 10.05 9.949 10.04 205,886 +0.02(+0.23%)
Sep 29, 2016 9.978 10.02 9.862 10.02 187,043 +0.06(+0.58%)
Sep 28, 2016 9.857 10.02 9.793 9.961 229,777 +0.08(+0.82%)
Sep 27, 2016 9.909 9.926 9.787 9.880 123,679 +0.01(+0.12%)
Sep 26, 2016 9.897 9.932 9.828 9.868 104,898 -0.09(-0.87%)
Sep 23, 2016 10.01 10.01 9.799 9.955 209,234 +0.00(+0.00%)
Sep 22, 2016 9.793 9.995 9.793 9.955 189,713 +0.20(+2.07%)
Sep 21, 2016 9.805 9.845 9.734 9.753 119,833 +0.01(+0.12%)
Sep 20, 2016 9.822 9.955 9.735 9.741 93,068 -0.05(-0.47%)
Sep 19, 2016 9.903 9.961 9.781 9.787 224,313 -0.05(-0.47%)
Sep 16, 2016 9.799 9.903 9.712 9.833 180,820 +0.04(+0.41%)
Sep 15, 2016 9.724 9.822 9.689 9.793 109,396 +0.11(+1.13%)
Sep 14, 2016 9.753 9.799 9.683 9.683 128,865 -0.05(-0.48%)
Sep 13, 2016 9.735 9.810 9.689 9.729 155,744 -0.05(-0.53%)
Sep 12, 2016 9.649 9.909 9.591 9.781 345,180 +0.11(+1.14%)
Sep 09, 2016 9.822 9.909 9.660 9.672 311,138 -0.17(-1.76%)
Sep 08, 2016 9.897 9.972 9.833 9.845 242,640 -0.04(-0.41%)
Sep 07, 2016 9.995 10.06 9.880 9.885 240,176 -0.08(-0.81%)
Sep 06, 2016 10.11 10.13 9.949 9.966 247,149 -0.12(-1.15%)
Sep 02, 2016 10.08 10.08 10.08 10.08 146,773 +0.03(+0.35%)
Sep 01, 2016 10.03 10.05 9.932 10.05 158,643 +0.08(+0.81%)
Aug 31, 2016 9.937 9.984 9.857 9.966 251,362 +0.05(+0.52%)
Aug 30, 2016 9.903 9.966 9.839 9.914 265,906 +0.06(+0.65%)
Aug 29, 2016 9.932 9.943 9.851 9.851 207,228 -0.03(-0.29%)
Aug 26, 2016 9.868 9.984 9.810 9.880 304,742 +0.07(+0.71%)
Aug 25, 2016 9.764 9.857 9.764 9.810 360,736 +0.02(+0.18%)
Aug 24, 2016 9.822 9.822 9.776 9.793 143,807 -0.04(-0.41%)
Aug 23, 2016 9.839 9.908 9.793 9.833 205,859 +0.01(+0.06%)
Aug 22, 2016 9.868 9.909 9.822 9.828 206,845 -0.06(-0.58%)
Aug 19, 2016 9.920 10.01 9.868 9.885 137,735 -0.05(-0.52%)
Aug 18, 2016 9.961 9.989 9.880 9.937 77,743 +0.01(+0.06%)
Aug 17, 2016 9.868 10.02 9.822 9.932 206,115 +0.08(+0.76%)
Aug 16, 2016 9.955 9.966 9.822 9.857 276,935 -0.09(-0.87%)
Aug 15, 2016 9.862 10.01 9.862 9.943 150,310 +0.09(+0.88%)
Aug 12, 2016 9.885 9.914 9.839 9.857 246,592 -0.03(-0.35%)
Aug 11, 2016 9.903 9.949 9.845 9.891 220,470 -0.06(-0.64%)
Aug 10, 2016 9.937 9.987 9.909 9.955 146,791 +0.00(+0.00%)
Aug 09, 2016 10.04 10.08 9.943 9.955 184,535 -0.10(-0.98%)
Aug 08, 2016 10.08 10.15 10.04 10.05 161,788 -0.09(-0.86%)
Aug 05, 2016 10.14 10.16 10.05 10.14 136,096 +0.00(+0.00%)
Aug 04, 2016 10.11 10.16 10.02 10.14 245,803 +0.17(+1.68%)
Aug 03, 2016 9.764 10.02 9.741 9.972 237,387 +0.22(+2.25%)
Aug 02, 2016 9.851 9.851 9.677 9.753 266,327 -0.16(-1.63%)
Aug 01, 2016 9.839 9.966 9.837 9.914 248,958 +0.08(+0.82%)
Jul 29, 2016 9.764 9.857 9.753 9.833 222,914 -0.02(-0.18%)
Jul 28, 2016 9.833 9.857 9.770 9.851 155,206 +0.03(+0.29%)
Jul 27, 2016 9.822 9.833 9.764 9.822 129,479 +0.00(+0.00%)
Jul 26, 2016 9.822 9.851 9.718 9.822 170,806 +0.02(+0.24%)
Jul 25, 2016 9.747 9.845 9.747 9.799 125,027 +0.05(+0.47%)
Jul 22, 2016 9.677 9.822 9.677 9.753 280,490 +0.09(+0.90%)
Jul 21, 2016 9.776 9.805 9.666 9.666 114,232 -0.13(-1.36%)
Jul 20, 2016 9.689 9.805 9.545 9.799 417,943 +0.21(+2.17%)
Jul 19, 2016 9.562 9.654 9.545 9.591 269,800 -0.01(-0.06%)
Jul 18, 2016 9.597 9.614 9.557 9.597 414,553 +0.03(+0.30%)
Jul 15, 2016 9.568 9.602 9.516 9.568 195,335 +0.05(+0.48%)
Jul 14, 2016 9.574 9.608 9.506 9.523 297,996 +0.05(+0.48%)
Jul 13, 2016 9.557 9.591 9.472 9.478 275,865 -0.11(-1.12%)
Jul 12, 2016 9.557 9.614 9.540 9.585 218,135 +0.01(+0.12%)
Jul 11, 2016 9.597 9.614 9.534 9.574 167,265 +0.05(+0.53%)
Jul 08, 2016 9.529 9.574 9.523 9.523 145,988 +0.00(+0.00%)
Jul 07, 2016 9.461 9.529 9.421 9.523 129,099 +0.06(+0.66%)
Jul 06, 2016 9.416 9.506 9.348 9.461 99,483 +0.06(+0.60%)
Jul 05, 2016 9.444 9.455 9.336 9.404 127,668 -0.01(-0.06%)
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.