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

Compass Diversified Holdings (NY: CODI )

21.97 +0.02 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Jan 31, 2014 8.266 8.340 8.151 8.303 323,984 -0.02(-0.22%)
Jan 30, 2014 8.174 8.335 8.128 8.322 361,763 +0.24(+2.98%)
Jan 29, 2014 8.400 8.419 7.980 8.081 874,144 -0.34(-4.01%)
Jan 28, 2014 8.414 8.451 8.345 8.419 246,985 +0.07(+0.83%)
Jan 27, 2014 8.567 8.604 8.345 8.350 437,713 -0.26(-3.01%)
Jan 24, 2014 8.697 8.734 8.461 8.609 477,887 -0.17(-1.90%)
Jan 23, 2014 8.877 8.923 8.678 8.775 261,389 -0.09(-0.99%)
Jan 22, 2014 8.905 8.972 8.840 8.863 284,032 -0.08(-0.93%)
Jan 21, 2014 8.988 9.016 8.882 8.946 321,755 +0.00(+0.05%)
Jan 17, 2014 8.896 8.942 8.942 8.942 356,730 +0.06(+0.66%)
Jan 16, 2014 8.796 8.933 8.754 8.883 371,004 +0.12(+1.35%)
Jan 15, 2014 8.728 8.783 8.715 8.765 306,039 +0.04(+0.42%)
Jan 14, 2014 8.737 8.819 8.696 8.728 291,830 +0.03(+0.37%)
Jan 13, 2014 8.756 8.774 8.674 8.696 419,788 -0.02(-0.26%)
Jan 10, 2014 8.783 8.874 8.696 8.719 337,161 -0.02(-0.26%)
Jan 09, 2014 8.742 8.801 8.669 8.742 286,298 +0.03(+0.36%)
Jan 08, 2014 8.846 8.878 8.710 8.710 263,359 -0.14(-1.54%)
Jan 07, 2014 8.828 8.919 8.810 8.846 229,941 +0.06(+0.72%)
Jan 06, 2014 8.783 8.846 8.738 8.783 199,863 +0.00(+0.05%)
Jan 03, 2014 8.719 8.801 8.628 8.778 292,105 +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.