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 (%)
Jan 29, 2016 8.313 8.604 8.313 8.571 350,557 +0.30(+3.58%)
Jan 28, 2016 8.302 8.353 8.090 8.274 284,079 +0.01(+0.07%)
Jan 27, 2016 8.241 8.295 8.106 8.269 198,254 +0.06(+0.75%)
Jan 26, 2016 8.140 8.285 8.112 8.207 267,665 +0.07(+0.82%)
Jan 25, 2016 8.207 8.386 8.140 8.140 213,749 -0.04(-0.55%)
Jan 22, 2016 8.073 8.336 7.832 8.185 375,630 +0.25(+3.10%)
Jan 21, 2016 7.866 8.095 7.866 7.939 238,409 +0.08(+1.07%)
Jan 20, 2016 7.995 8.045 7.636 7.855 684,070 -0.26(-3.24%)
Jan 19, 2016 8.269 8.476 8.067 8.118 362,136 -0.20(-2.42%)
Jan 15, 2016 8.314 8.319 8.319 8.319 366,149 -0.15(-1.74%)
Jan 14, 2016 8.199 8.477 8.068 8.466 293,159 +0.21(+2.51%)
Jan 13, 2016 8.466 8.625 8.112 8.259 455,909 -0.09(-1.11%)
Jan 12, 2016 8.608 8.630 8.324 8.352 167,731 -0.13(-1.48%)
Jan 11, 2016 8.647 8.685 8.324 8.477 283,227 -0.07(-0.83%)
Jan 08, 2016 8.488 8.636 8.412 8.548 226,095 +0.17(+2.02%)
Jan 07, 2016 8.390 8.412 8.314 8.379 151,454 -0.08(-0.90%)
Jan 06, 2016 8.592 8.684 8.456 8.456 411,827 -0.19(-2.21%)
Jan 05, 2016 8.740 8.789 8.619 8.647 191,082 -0.09(-1.06%)
Jan 04, 2016 8.647 8.778 8.619 8.740 166,620 +0.06(+0.69%)
Dec 31, 2015 8.614 8.680 8.680 8.680 132,546 -0.01(-0.13%)
Dec 30, 2015 8.756 8.805 8.652 8.690 177,172 -0.06(-0.69%)
Dec 29, 2015 8.608 8.822 8.608 8.751 140,218 +0.10(+1.20%)
Dec 28, 2015 8.701 8.792 8.608 8.647 178,811 -0.14(-1.55%)
Dec 24, 2015 8.783 8.783 8.783 8.783 87,326 +0.01(+0.12%)
Dec 23, 2015 8.669 8.789 8.659 8.772 155,053 +0.11(+1.32%)
Dec 22, 2015 8.521 8.729 8.494 8.658 354,350 +0.19(+2.26%)
Dec 21, 2015 8.439 8.483 8.385 8.466 202,634 -0.01(-0.06%)
Dec 18, 2015 8.483 8.543 8.352 8.472 153,435 -0.06(-0.70%)
Dec 17, 2015 8.587 8.587 8.422 8.532 221,022 +0.00(+0.00%)
Dec 16, 2015 8.450 8.616 8.450 8.532 162,233 +0.16(+1.96%)
Dec 15, 2015 8.248 8.494 8.248 8.368 304,006 +0.09(+1.12%)
Dec 14, 2015 8.516 8.559 8.248 8.275 671,949 -0.28(-3.32%)
Dec 11, 2015 8.516 8.614 8.253 8.559 463,985 +0.04(+0.51%)
Dec 10, 2015 8.581 8.630 8.494 8.516 100,356 -0.04(-0.51%)
Dec 09, 2015 8.696 8.734 8.537 8.559 194,614 -0.13(-1.45%)
Dec 08, 2015 8.740 8.794 8.608 8.685 145,837 -0.09(-1.06%)
Dec 07, 2015 8.685 8.849 8.685 8.778 297,236 +0.05(+0.56%)
Dec 04, 2015 8.598 8.761 8.598 8.729 128,465 +0.11(+1.33%)
Dec 03, 2015 8.680 8.696 8.516 8.614 247,636 -0.02(-0.19%)
Dec 02, 2015 8.707 8.707 8.608 8.630 182,569 -0.09(-1.00%)
Dec 01, 2015 8.832 8.832 8.691 8.718 163,291 -0.03(-0.37%)
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%)
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.