Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.780 8.780 8.608 8.608 114,967 -0.15(-1.74%)
Sep 29, 2014 8.760 8.824 8.726 8.760 146,984 -0.04(-0.45%)
Sep 26, 2014 8.701 8.829 8.701 8.799 77,806 +0.11(+1.24%)
Sep 25, 2014 8.819 8.849 8.668 8.691 216,184 -0.11(-1.28%)
Sep 24, 2014 8.824 8.876 8.785 8.804 114,036 +0.02(+0.28%)
Sep 23, 2014 8.868 8.971 8.750 8.780 167,088 -0.06(-0.72%)
Sep 22, 2014 8.996 9.015 8.844 8.844 115,148 -0.18(-1.96%)
Sep 19, 2014 9.035 9.124 8.991 9.021 372,528 -0.11(-1.18%)
Sep 18, 2014 8.976 9.144 8.976 9.129 175,947 +0.14(+1.53%)
Sep 17, 2014 8.972 9.040 8.948 8.991 123,987 +0.02(+0.22%)
Sep 16, 2014 8.967 9.040 8.942 8.972 185,791 +0.00(+0.05%)
Sep 15, 2014 8.849 8.981 8.849 8.967 86,374 +0.08(+0.94%)
Sep 12, 2014 8.785 8.908 8.785 8.883 63,221 +0.06(+0.72%)
Sep 11, 2014 8.849 8.898 8.750 8.819 265,709 -0.12(-1.32%)
Sep 10, 2014 9.050 9.054 8.937 8.937 123,188 -0.11(-1.25%)
Sep 09, 2014 9.060 9.094 8.996 9.050 72,438 -0.00(-0.05%)
Sep 08, 2014 9.055 9.060 8.991 9.055 70,984 -0.01(-0.11%)
Sep 05, 2014 9.040 9.094 8.996 9.065 98,454 +0.02(+0.27%)
Sep 04, 2014 9.114 9.114 9.021 9.040 95,388 -0.05(-0.54%)
Sep 03, 2014 9.094 9.119 9.026 9.089 185,984 -0.00(-0.05%)
Sep 02, 2014 9.050 9.104 9.045 9.094 163,874 +0.06(+0.71%)
Aug 29, 2014 8.972 9.030 9.030 9.030 71,604 +0.06(+0.66%)
Aug 28, 2014 8.942 8.989 8.915 8.972 103,238 -0.03(-0.33%)
Aug 27, 2014 9.055 9.070 9.040 9.001 83,205 -0.04(-0.49%)
Aug 26, 2014 9.070 9.080 9.001 9.045 84,845 +0.00(+0.00%)
Aug 25, 2014 8.913 9.050 8.898 9.045 180,099 +0.13(+1.43%)
Aug 22, 2014 8.922 8.944 8.874 8.917 98,112 +0.02(+0.22%)
Aug 21, 2014 8.745 8.937 8.667 8.898 109,890 +0.12(+1.34%)
Aug 20, 2014 8.637 8.790 8.637 8.780 152,653 +0.13(+1.53%)
Aug 19, 2014 8.750 8.752 8.632 8.647 206,932 -0.08(-0.96%)
Aug 18, 2014 8.691 8.696 8.686 8.731 205,331 +0.07(+0.79%)
Aug 15, 2014 8.750 8.770 8.603 8.662 457,574 -0.08(-0.90%)
Aug 14, 2014 8.736 8.775 8.701 8.740 83,341 +0.00(+0.06%)
Aug 13, 2014 8.790 8.790 8.701 8.736 110,154 -0.00(-0.06%)
Aug 12, 2014 8.750 8.857 8.706 8.740 185,105 -0.01(-0.17%)
Aug 11, 2014 8.647 8.779 8.622 8.755 143,890 +0.13(+1.48%)
Aug 08, 2014 8.529 8.618 8.529 8.627 77,410 +0.03(+0.40%)
Aug 07, 2014 8.701 8.701 8.534 8.593 138,322 -0.11(-1.24%)
Aug 06, 2014 8.618 8.716 8.578 8.701 142,549 +0.01(+0.11%)
Aug 05, 2014 8.642 8.706 8.627 8.691 64,360 +0.05(+0.57%)
Aug 04, 2014 8.603 8.686 8.603 8.642 124,418 +0.02(+0.23%)
Aug 01, 2014 8.603 8.721 8.559 8.622 133,198 -0.04(-0.45%)
Jul 31, 2014 8.726 8.775 8.603 8.662 262,641 -0.09(-1.01%)
Jul 30, 2014 8.917 8.972 8.721 8.750 421,475 -0.02(-0.28%)
Jul 29, 2014 8.775 8.888 8.731 8.775 113,320 -0.01(-0.11%)
Jul 28, 2014 8.878 8.972 8.681 8.785 298,940 -0.12(-1.33%)
Jul 25, 2014 8.922 8.922 8.868 8.903 143,280 +0.01(+0.17%)
Jul 24, 2014 8.922 8.937 8.854 8.888 110,466 -0.04(-0.50%)
Jul 23, 2014 9.021 9.021 8.922 8.932 90,799 -0.05(-0.55%)
Jul 22, 2014 8.996 9.021 8.947 8.981 120,765 -0.01(-0.11%)
Jul 21, 2014 8.804 9.080 8.775 8.991 270,044 +0.07(+0.77%)
Jul 18, 2014 8.903 8.961 8.869 8.922 250,788 +0.01(+0.16%)
Jul 17, 2014 8.985 9.014 8.884 8.908 201,483 -0.08(-0.91%)
Jul 16, 2014 8.980 9.009 8.942 8.990 200,060 +0.03(+0.32%)
Jul 15, 2014 9.033 9.038 8.918 8.961 216,680 -0.07(-0.80%)
Jul 14, 2014 8.946 9.062 8.946 9.033 188,185 +0.11(+1.19%)
Jul 11, 2014 8.893 8.937 8.869 8.927 136,128 +0.04(+0.49%)
Jul 10, 2014 8.792 8.893 8.792 8.884 182,665 -0.00(-0.05%)
Jul 09, 2014 8.807 8.907 8.774 8.889 143,562 +0.08(+0.93%)
Jul 08, 2014 8.749 8.811 8.679 8.807 101,043 +0.05(+0.61%)
Jul 07, 2014 8.778 8.787 8.690 8.754 124,828 -0.02(-0.27%)
Jul 03, 2014 8.807 8.778 8.778 8.778 56,635 +0.02(+0.22%)
Jul 02, 2014 8.758 8.836 8.744 8.758 244,979 -0.03(-0.33%)
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.