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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 29, 2014 8.871 8.930 8.930 8.930 72,412 +0.06(+0.66%)
Aug 28, 2014 8.842 8.889 8.816 8.871 104,404 -0.03(-0.33%)
Aug 27, 2014 8.954 8.969 8.939 8.900 84,145 -0.04(-0.49%)
Aug 26, 2014 8.969 8.978 8.900 8.944 85,803 +0.00(+0.00%)
Aug 25, 2014 8.813 8.949 8.798 8.944 182,133 +0.13(+1.43%)
Aug 22, 2014 8.823 8.845 8.775 8.818 99,220 +0.02(+0.22%)
Aug 21, 2014 8.648 8.837 8.570 8.798 111,131 +0.12(+1.34%)
Aug 20, 2014 8.541 8.691 8.541 8.682 154,377 +0.13(+1.53%)
Aug 19, 2014 8.653 8.654 8.536 8.551 209,269 -0.08(-0.96%)
Aug 18, 2014 8.594 8.599 8.589 8.633 207,650 +0.07(+0.79%)
Aug 15, 2014 8.653 8.672 8.507 8.565 462,741 -0.08(-0.90%)
Aug 14, 2014 8.638 8.677 8.604 8.643 84,282 +0.00(+0.06%)
Aug 13, 2014 8.691 8.691 8.604 8.638 111,398 -0.00(-0.06%)
Aug 12, 2014 8.653 8.758 8.609 8.643 187,195 -0.01(-0.17%)
Aug 11, 2014 8.551 8.681 8.526 8.657 145,515 +0.13(+1.48%)
Aug 08, 2014 8.434 8.521 8.434 8.531 78,284 +0.03(+0.40%)
Aug 07, 2014 8.604 8.604 8.439 8.497 139,884 -0.11(-1.24%)
Aug 06, 2014 8.521 8.619 8.482 8.604 144,159 +0.01(+0.11%)
Aug 05, 2014 8.546 8.609 8.531 8.594 65,087 +0.05(+0.57%)
Aug 04, 2014 8.507 8.589 8.507 8.546 125,823 +0.02(+0.23%)
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.