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 (%)
Mar 31, 2014 8.769 8.938 8.732 8.839 479,924 +0.07(+0.80%)
Mar 28, 2014 8.811 8.854 8.746 8.769 244,575 -0.01(-0.16%)
Mar 27, 2014 8.709 8.783 8.685 8.783 333,337 +0.05(+0.59%)
Mar 26, 2014 8.718 8.760 8.657 8.732 354,107 +0.13(+1.47%)
Mar 25, 2014 8.606 8.648 8.541 8.606 154,275 +0.04(+0.44%)
Mar 24, 2014 8.508 8.620 8.395 8.568 176,544 +0.16(+1.95%)
Mar 21, 2014 8.531 8.531 8.405 8.405 305,940 -0.04(-0.50%)
Mar 20, 2014 8.409 8.526 8.372 8.447 154,961 +0.04(+0.44%)
Mar 19, 2014 8.381 8.545 8.335 8.409 213,335 +0.09(+1.12%)
Mar 18, 2014 8.297 8.367 8.274 8.316 165,788 +0.02(+0.23%)
Mar 17, 2014 8.344 8.405 8.297 8.297 194,649 -0.05(-0.56%)
Mar 14, 2014 8.437 8.437 8.222 8.344 234,497 -0.08(-0.94%)
Mar 13, 2014 8.335 8.428 8.199 8.423 398,253 +0.10(+1.18%)
Mar 12, 2014 8.475 8.512 8.260 8.325 370,807 -0.24(-2.78%)
Mar 11, 2014 8.531 8.578 8.484 8.564 179,894 +0.03(+0.33%)
Mar 10, 2014 8.564 8.586 8.470 8.536 235,336 -0.08(-0.92%)
Mar 07, 2014 8.564 8.671 8.545 8.615 130,426 +0.03(+0.38%)
Mar 06, 2014 8.606 8.685 8.554 8.582 139,064 -0.04(-0.49%)
Mar 05, 2014 8.695 8.715 8.522 8.624 243,512 -0.04(-0.49%)
Mar 04, 2014 8.774 8.798 8.601 8.667 336,178 -0.07(-0.86%)
Mar 03, 2014 8.765 8.834 8.695 8.741 216,061 -0.02(-0.21%)
Feb 28, 2014 8.872 8.882 8.741 8.760 236,993 -0.12(-1.37%)
Feb 27, 2014 8.676 8.882 8.573 8.882 234,544 +0.21(+2.37%)
Feb 26, 2014 8.573 8.690 8.512 8.676 224,295 +0.10(+1.20%)
Feb 25, 2014 8.615 8.615 8.508 8.573 186,811 -0.04(-0.49%)
Feb 24, 2014 8.672 8.718 8.582 8.615 170,674 -0.03(-0.38%)
Feb 21, 2014 8.713 8.741 8.577 8.648 142,641 -0.03(-0.38%)
Feb 20, 2014 8.615 8.723 8.573 8.681 106,460 +0.10(+1.20%)
Feb 19, 2014 8.648 8.681 8.573 8.578 136,698 -0.09(-1.02%)
Feb 18, 2014 8.596 8.732 8.536 8.667 124,462 +0.04(+0.49%)
Feb 14, 2014 8.517 8.624 8.624 8.624 109,316 +0.11(+1.32%)
Feb 13, 2014 8.452 8.517 8.419 8.512 191,078 +0.04(+0.44%)
Feb 12, 2014 8.302 8.559 8.269 8.475 156,962 +0.21(+2.55%)
Feb 11, 2014 8.265 8.409 8.211 8.265 309,380 +0.00(+0.00%)
Feb 10, 2014 8.265 8.423 8.208 8.265 279,513 +0.02(+0.28%)
Feb 07, 2014 8.246 8.353 8.190 8.241 239,077 +0.07(+0.80%)
Feb 06, 2014 8.120 8.274 8.120 8.176 224,676 +0.03(+0.40%)
Feb 05, 2014 8.180 8.222 8.067 8.143 237,248 -0.01(-0.17%)
Feb 04, 2014 8.236 8.293 8.068 8.157 453,391 -0.02(-0.23%)
Feb 03, 2014 8.353 8.409 8.064 8.176 518,426 -0.22(-2.56%)
Jan 31, 2014 8.353 8.428 8.236 8.391 320,609 -0.02(-0.22%)
Jan 30, 2014 8.260 8.423 8.213 8.409 357,995 +0.24(+2.98%)
Jan 29, 2014 8.489 8.508 8.064 8.166 865,038 -0.34(-4.01%)
Jan 28, 2014 8.503 8.540 8.433 8.508 244,412 +0.07(+0.83%)
Jan 27, 2014 8.657 8.695 8.433 8.437 433,153 -0.26(-3.01%)
Jan 24, 2014 8.788 8.825 8.550 8.699 472,909 -0.17(-1.90%)
Jan 23, 2014 8.970 9.017 8.769 8.868 258,666 -0.09(-0.99%)
Jan 22, 2014 8.998 9.066 8.933 8.956 281,073 -0.08(-0.93%)
Jan 21, 2014 9.083 9.111 8.976 9.040 318,403 +0.00(+0.05%)
Jan 17, 2014 8.990 9.036 9.036 9.036 353,014 +0.06(+0.66%)
Jan 16, 2014 8.889 9.027 8.846 8.976 367,139 +0.12(+1.35%)
Jan 15, 2014 8.820 8.875 8.806 8.857 302,851 +0.04(+0.42%)
Jan 14, 2014 8.829 8.912 8.788 8.820 288,790 +0.03(+0.37%)
Jan 13, 2014 8.848 8.866 8.765 8.788 415,415 -0.02(-0.26%)
Jan 10, 2014 8.875 8.967 8.788 8.811 333,649 -0.02(-0.26%)
Jan 09, 2014 8.834 8.894 8.761 8.834 283,316 +0.03(+0.36%)
Jan 08, 2014 8.939 8.972 8.802 8.802 260,616 -0.14(-1.54%)
Jan 07, 2014 8.921 9.013 8.903 8.939 227,546 +0.06(+0.72%)
Jan 06, 2014 8.875 8.939 8.830 8.875 197,782 +0.00(+0.05%)
Jan 03, 2014 8.811 8.894 8.719 8.871 289,062 +0.05(+0.57%)
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.