Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.849 8.871 8.740 8.751 150,013 -0.11(-1.29%)
Nov 27, 2015 8.860 8.871 8.817 8.865 50,118 +0.03(+0.31%)
Nov 25, 2015 8.849 8.838 8.838 8.838 114,055 -0.02(-0.19%)
Nov 24, 2015 8.811 8.906 8.690 8.854 163,291 +0.11(+1.31%)
Nov 23, 2015 8.625 8.740 8.603 8.740 137,851 +0.10(+1.14%)
Nov 20, 2015 8.658 8.685 8.548 8.641 299,737 -0.01(-0.13%)
Nov 19, 2015 8.707 8.734 8.603 8.652 154,615 -0.05(-0.56%)
Nov 18, 2015 8.772 8.772 8.625 8.701 127,370 -0.01(-0.06%)
Nov 17, 2015 8.740 8.756 8.620 8.707 165,743 -0.02(-0.25%)
Nov 16, 2015 8.740 8.799 8.565 8.729 380,400 -0.02(-0.25%)
Nov 13, 2015 8.767 8.811 8.712 8.751 287,795 +0.00(+0.00%)
Nov 12, 2015 8.871 8.871 8.740 8.751 179,620 -0.11(-1.29%)
Nov 11, 2015 8.816 8.912 8.800 8.865 192,516 +0.08(+0.93%)
Nov 10, 2015 8.838 8.917 8.740 8.783 194,377 -0.13(-1.41%)
Nov 09, 2015 8.876 8.925 8.827 8.909 186,346 +0.08(+0.87%)
Nov 06, 2015 8.800 8.865 8.740 8.832 227,117 +0.03(+0.31%)
Nov 05, 2015 8.767 8.877 8.740 8.805 383,287 +0.01(+0.12%)
Nov 04, 2015 8.805 8.914 8.745 8.794 312,741 -0.01(-0.12%)
Nov 03, 2015 8.849 8.854 8.772 8.805 234,637 -0.05(-0.56%)
Nov 02, 2015 8.985 9.013 8.805 8.854 374,294 -0.13(-1.46%)
Oct 30, 2015 9.116 9.127 8.914 8.985 209,523 -0.11(-1.20%)
Oct 29, 2015 9.144 9.188 9.007 9.095 164,285 +0.01(+0.12%)
Oct 28, 2015 9.073 9.084 8.953 9.084 302,344 +0.01(+0.12%)
Oct 27, 2015 8.964 9.231 8.964 9.073 243,485 -0.05(-0.54%)
Oct 26, 2015 9.040 9.122 9.007 9.122 148,964 +0.11(+1.21%)
Oct 23, 2015 9.067 9.157 8.953 9.013 117,852 -0.05(-0.54%)
Oct 22, 2015 9.029 9.089 8.958 9.062 110,692 +0.11(+1.22%)
Oct 21, 2015 9.051 9.103 8.936 8.953 152,609 -0.09(-1.03%)
Oct 20, 2015 9.144 9.144 9.013 9.045 214,972 -0.03(-0.30%)
Oct 19, 2015 9.046 9.126 9.030 9.073 235,277 +0.02(+0.18%)
Oct 16, 2015 9.148 9.164 9.019 9.057 190,944 -0.10(-1.05%)
Oct 15, 2015 9.030 9.153 8.971 9.153 162,310 +0.18(+2.03%)
Oct 14, 2015 9.110 9.110 8.939 8.971 101,124 -0.09(-1.00%)
Oct 13, 2015 9.121 9.190 9.035 9.062 103,264 -0.12(-1.28%)
Oct 12, 2015 9.110 9.222 9.035 9.180 628,611 +0.11(+1.18%)
Oct 09, 2015 9.009 9.100 8.955 9.073 263,109 +0.10(+1.07%)
Oct 08, 2015 8.784 8.982 8.768 8.977 345,340 +0.19(+2.19%)
Oct 07, 2015 8.682 8.822 8.656 8.784 218,353 +0.11(+1.23%)
Oct 06, 2015 8.565 8.704 8.560 8.677 338,304 +0.10(+1.12%)
Oct 05, 2015 8.533 8.650 8.533 8.581 195,042 +0.05(+0.56%)
Oct 02, 2015 8.554 8.608 8.463 8.533 171,460 -0.02(-0.25%)
Oct 01, 2015 8.618 8.618 8.447 8.554 209,476 -0.06(-0.74%)
Sep 30, 2015 8.608 8.666 8.485 8.618 253,252 +0.09(+1.07%)
Sep 29, 2015 8.640 8.704 8.501 8.527 299,655 -0.16(-1.85%)
Sep 28, 2015 8.789 8.789 8.618 8.688 202,846 -0.02(-0.18%)
Sep 25, 2015 8.838 8.867 8.704 8.704 136,735 -0.07(-0.85%)
Sep 24, 2015 8.768 8.912 8.715 8.779 173,242 +0.01(+0.06%)
Sep 23, 2015 8.704 8.832 8.704 8.773 217,384 +0.06(+0.67%)
Sep 22, 2015 8.832 9.009 8.677 8.715 279,028 -0.28(-3.09%)
Sep 21, 2015 8.950 9.019 8.832 8.993 208,760 +0.06(+0.72%)
Sep 18, 2015 8.848 8.944 8.795 8.928 345,638 +0.01(+0.12%)
Sep 17, 2015 8.795 8.993 8.768 8.918 228,040 +0.14(+1.65%)
Sep 16, 2015 8.704 8.795 8.661 8.773 140,996 +0.09(+1.05%)
Sep 15, 2015 8.629 8.736 8.608 8.682 145,364 +0.06(+0.68%)
Sep 14, 2015 8.677 8.688 8.618 8.624 85,837 -0.06(-0.74%)
Sep 11, 2015 8.709 8.733 8.645 8.688 191,616 -0.02(-0.18%)
Sep 10, 2015 8.811 8.822 8.661 8.704 128,002 -0.09(-1.03%)
Sep 09, 2015 8.822 8.822 8.755 8.795 149,628 +0.00(+0.00%)
Sep 08, 2015 8.854 8.987 8.715 8.795 153,951 +0.01(+0.06%)
Sep 04, 2015 8.859 8.789 8.789 8.789 167,777 -0.12(-1.32%)
Sep 03, 2015 8.848 9.025 8.830 8.907 153,646 +0.06(+0.66%)
Sep 02, 2015 8.747 8.899 8.661 8.848 170,446 +0.11(+1.29%)
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.