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

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2014 8.965 9.078 8.886 9.053 254,751 +0.12(+1.37%)
Oct 30, 2014 8.916 8.999 8.818 8.930 186,197 +0.06(+0.72%)
Oct 29, 2014 8.710 8.881 8.710 8.867 152,920 +0.14(+1.57%)
Oct 28, 2014 8.734 8.778 8.695 8.729 108,983 +0.02(+0.28%)
Oct 27, 2014 8.734 8.710 8.710 8.705 174,678 -0.00(-0.06%)
Oct 24, 2014 8.788 8.793 8.680 8.710 132,465 -0.05(-0.56%)
Oct 23, 2014 8.832 8.867 8.750 8.759 247,868 -0.06(-0.72%)
Oct 22, 2014 8.921 8.925 8.788 8.822 273,190 -0.09(-1.05%)
Oct 21, 2014 8.813 8.935 8.754 8.916 225,043 +0.10(+1.17%)
Oct 20, 2014 8.615 8.832 8.606 8.813 274,999 +0.21(+2.40%)
Oct 17, 2014 8.659 8.739 8.582 8.606 240,742 +0.02(+0.28%)
Oct 16, 2014 8.283 8.616 8.255 8.582 180,852 +0.26(+3.12%)
Oct 15, 2014 8.418 8.500 8.202 8.322 599,972 -0.13(-1.48%)
Oct 14, 2014 8.409 8.543 8.346 8.447 314,593 -0.04(-0.51%)
Oct 13, 2014 8.639 8.654 8.433 8.490 342,198 -0.12(-1.40%)
Oct 10, 2014 8.562 8.644 8.505 8.611 254,718 +0.10(+1.13%)
Oct 09, 2014 8.490 8.587 8.490 8.514 355,874 -0.06(-0.67%)
Oct 08, 2014 8.510 8.601 8.428 8.572 162,513 +0.08(+0.96%)
Oct 07, 2014 8.481 8.558 8.442 8.490 116,770 -0.05(-0.62%)
Oct 06, 2014 8.721 8.721 8.524 8.543 137,099 -0.06(-0.67%)
Oct 03, 2014 8.500 8.625 8.471 8.601 116,982 +0.13(+1.48%)
Oct 02, 2014 8.433 8.514 8.341 8.476 182,482 +0.04(+0.51%)
Oct 01, 2014 8.418 8.533 8.418 8.433 85,286 +0.01(+0.11%)
Sep 30, 2014 8.591 8.591 8.423 8.423 117,489 -0.15(-1.74%)
Sep 29, 2014 8.572 8.635 8.538 8.572 150,208 -0.04(-0.45%)
Sep 26, 2014 8.514 8.639 8.514 8.611 79,513 +0.11(+1.24%)
Sep 25, 2014 8.630 8.659 8.482 8.505 220,926 -0.11(-1.28%)
Sep 24, 2014 8.635 8.686 8.596 8.615 116,537 +0.02(+0.28%)
Sep 23, 2014 8.678 8.778 8.562 8.591 170,753 -0.06(-0.72%)
Sep 22, 2014 8.803 8.822 8.654 8.654 117,674 -0.17(-1.96%)
Sep 19, 2014 8.841 8.928 8.798 8.827 380,700 -0.11(-1.18%)
Sep 18, 2014 8.784 8.947 8.784 8.933 179,807 +0.13(+1.53%)
Sep 17, 2014 8.779 8.846 8.756 8.798 126,707 +0.02(+0.22%)
Sep 16, 2014 8.774 8.846 8.750 8.779 189,866 +0.00(+0.05%)
Sep 15, 2014 8.659 8.789 8.659 8.774 88,269 +0.08(+0.94%)
Sep 12, 2014 8.596 8.716 8.596 8.692 64,608 +0.06(+0.72%)
Sep 11, 2014 8.659 8.707 8.562 8.630 271,538 -0.12(-1.32%)
Sep 10, 2014 8.856 8.859 8.745 8.745 125,890 -0.11(-1.25%)
Sep 09, 2014 8.866 8.899 8.803 8.856 74,027 -0.00(-0.05%)
Sep 08, 2014 8.861 8.866 8.798 8.861 72,541 -0.01(-0.11%)
Sep 05, 2014 8.846 8.899 8.803 8.870 100,613 +0.02(+0.27%)
Sep 04, 2014 8.918 8.918 8.827 8.846 97,481 -0.05(-0.54%)
Sep 03, 2014 8.899 8.923 8.832 8.894 190,064 -0.00(-0.05%)
Sep 02, 2014 8.856 8.909 8.851 8.899 167,469 +0.06(+0.71%)
Aug 29, 2014 8.779 8.837 8.837 8.837 73,175 +0.06(+0.66%)
Aug 28, 2014 8.750 8.796 8.724 8.779 105,503 -0.03(-0.33%)
Aug 27, 2014 8.861 8.875 8.846 8.808 85,030 -0.04(-0.49%)
Aug 26, 2014 8.875 8.885 8.808 8.851 86,706 +0.00(+0.00%)
Aug 25, 2014 8.721 8.856 8.707 8.851 184,050 +0.13(+1.43%)
Aug 22, 2014 8.731 8.752 8.683 8.726 100,264 +0.02(+0.22%)
Aug 21, 2014 8.558 8.745 8.481 8.707 112,301 +0.12(+1.34%)
Aug 20, 2014 8.452 8.601 8.452 8.591 156,002 +0.13(+1.53%)
Aug 19, 2014 8.562 8.564 8.447 8.461 211,472 -0.08(-0.96%)
Aug 18, 2014 8.505 8.510 8.500 8.543 209,836 +0.07(+0.79%)
Aug 15, 2014 8.562 8.582 8.418 8.476 467,612 -0.08(-0.90%)
Aug 14, 2014 8.548 8.587 8.514 8.553 85,170 +0.00(+0.06%)
Aug 13, 2014 8.601 8.601 8.514 8.548 112,571 -0.00(-0.06%)
Aug 12, 2014 8.562 8.667 8.519 8.553 189,166 -0.01(-0.17%)
Aug 11, 2014 8.461 8.591 8.437 8.567 147,046 +0.13(+1.48%)
Aug 08, 2014 8.346 8.433 8.346 8.442 79,108 +0.03(+0.40%)
Aug 07, 2014 8.514 8.514 8.351 8.409 141,357 -0.11(-1.24%)
Aug 06, 2014 8.433 8.529 8.394 8.514 145,676 +0.01(+0.11%)
Aug 05, 2014 8.457 8.519 8.442 8.505 65,772 +0.05(+0.57%)
Aug 04, 2014 8.418 8.499 8.418 8.457 127,148 +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.