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

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 8.884 9.008 8.878 8.986 272,016 +0.07(+0.82%)
May 27, 2016 8.901 8.912 8.912 8.912 223,517 +0.02(+0.25%)
May 26, 2016 8.907 9.020 8.867 8.890 140,948 -0.08(-0.88%)
May 25, 2016 9.025 9.099 8.946 8.969 114,841 -0.06(-0.69%)
May 24, 2016 9.082 9.172 8.986 9.031 139,928 +0.07(+0.76%)
May 23, 2016 8.986 9.020 8.850 8.963 110,105 +0.04(+0.44%)
May 20, 2016 8.907 8.958 8.878 8.924 133,788 +0.03(+0.38%)
May 19, 2016 9.003 9.040 8.828 8.890 161,415 -0.06(-0.63%)
May 18, 2016 8.890 9.042 8.890 8.946 180,939 +0.00(+0.00%)
May 17, 2016 8.986 9.037 8.856 8.946 213,883 -0.04(-0.44%)
May 16, 2016 8.890 9.031 8.867 8.986 122,262 +0.11(+1.21%)
May 13, 2016 8.850 8.929 8.830 8.878 118,416 -0.03(-0.32%)
May 12, 2016 9.037 9.037 8.856 8.907 78,927 -0.02(-0.25%)
May 11, 2016 9.076 9.122 8.929 8.929 85,117 -0.14(-1.50%)
May 10, 2016 9.048 9.189 8.963 9.065 187,449 +0.11(+1.26%)
May 09, 2016 8.861 9.008 8.861 8.952 118,232 +0.06(+0.64%)
May 06, 2016 8.941 8.958 8.867 8.895 114,094 -0.01(-0.06%)
May 05, 2016 8.844 8.952 8.714 8.901 210,433 -0.02(-0.25%)
May 04, 2016 8.856 9.013 8.850 8.924 116,505 -0.07(-0.82%)
May 03, 2016 9.071 9.071 8.934 8.997 99,806 -0.08(-0.87%)
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.