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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Apr 30, 2015 8.885 8.885 8.787 8.818 188,355 -0.03(-0.35%)
Apr 29, 2015 8.931 8.931 8.838 8.849 299,639 -0.06(-0.69%)
Apr 28, 2015 8.854 8.910 8.823 8.910 252,988 +0.06(+0.69%)
Apr 27, 2015 8.905 8.910 8.787 8.849 384,437 -0.05(-0.52%)
Apr 24, 2015 8.951 8.961 8.849 8.895 369,761 +0.02(+0.23%)
Apr 23, 2015 8.772 8.885 8.705 8.874 347,312 +0.11(+1.23%)
Apr 22, 2015 8.797 8.823 8.767 8.767 161,700 -0.02(-0.23%)
Apr 21, 2015 8.813 8.858 8.767 8.787 169,992 -0.06(-0.69%)
Apr 20, 2015 8.787 8.869 8.762 8.849 276,402 +0.09(+0.99%)
Apr 17, 2015 8.752 8.792 8.732 8.762 559,424 -0.02(-0.17%)
Apr 16, 2015 8.762 8.782 8.732 8.777 257,076 +0.02(+0.17%)
Apr 15, 2015 8.777 8.777 8.726 8.762 350,231 -0.02(-0.17%)
Apr 14, 2015 8.576 8.777 8.526 8.777 438,691 +0.25(+2.88%)
Apr 13, 2015 8.651 8.691 8.531 8.531 387,603 -0.06(-0.70%)
Apr 10, 2015 8.601 8.626 8.546 8.591 259,122 +0.02(+0.18%)
Apr 09, 2015 8.536 8.596 8.481 8.576 285,681 +0.05(+0.59%)
Apr 08, 2015 8.526 8.548 8.496 8.526 146,575 +0.01(+0.06%)
Apr 07, 2015 8.486 8.641 8.486 8.521 172,229 +0.02(+0.18%)
Apr 06, 2015 8.456 8.546 8.431 8.506 224,292 +0.05(+0.59%)
Apr 02, 2015 8.436 8.456 8.456 8.456 208,764 -0.02(-0.18%)
Apr 01, 2015 8.561 8.561 8.416 8.471 188,101 -0.11(-1.23%)
Mar 31, 2015 8.586 8.601 8.511 8.576 296,014 -0.03(-0.29%)
Mar 30, 2015 8.601 8.636 8.526 8.601 265,341 +0.00(+0.00%)
Mar 27, 2015 8.571 8.646 8.526 8.601 221,014 +0.00(+0.00%)
Mar 26, 2015 8.521 8.601 8.466 8.601 220,416 +0.01(+0.06%)
Mar 25, 2015 8.551 8.601 8.496 8.596 324,541 +0.00(+0.00%)
Mar 24, 2015 8.496 8.596 8.496 8.596 304,081 +0.05(+0.59%)
Mar 23, 2015 8.416 8.571 8.416 8.546 304,227 +0.05(+0.59%)
Mar 20, 2015 8.365 8.501 8.335 8.496 195,564 +0.14(+1.62%)
Mar 19, 2015 8.446 8.471 8.320 8.360 129,515 -0.12(-1.36%)
Mar 18, 2015 8.411 8.521 8.350 8.476 272,775 +0.03(+0.30%)
Mar 17, 2015 8.481 8.486 8.365 8.451 304,197 -0.04(-0.47%)
Mar 16, 2015 8.401 8.491 8.355 8.491 375,687 +0.09(+1.07%)
Mar 13, 2015 8.421 8.421 8.180 8.401 289,980 -0.06(-0.71%)
Mar 12, 2015 8.125 8.471 8.125 8.461 295,308 +0.36(+4.46%)
Mar 11, 2015 8.225 8.225 8.029 8.100 706,617 -0.10(-1.16%)
Mar 10, 2015 8.150 8.245 8.150 8.195 248,283 +0.02(+0.18%)
Mar 09, 2015 8.260 8.285 8.150 8.180 284,515 -0.06(-0.67%)
Mar 06, 2015 8.250 8.335 8.150 8.235 220,279 -0.05(-0.61%)
Mar 05, 2015 8.305 8.360 8.200 8.285 284,664 -0.03(-0.36%)
Mar 04, 2015 8.235 8.476 8.380 8.315 407,793 -0.07(-0.78%)
Mar 03, 2015 8.481 8.496 8.293 8.380 387,603 -0.09(-1.07%)
Mar 02, 2015 8.305 8.481 8.205 8.471 400,322 +0.20(+2.36%)
Feb 27, 2015 8.230 8.295 8.160 8.275 255,108 +0.07(+0.86%)
Feb 26, 2015 8.255 8.320 8.160 8.205 153,949 -0.06(-0.73%)
Feb 25, 2015 8.355 8.370 8.175 8.265 181,044 -0.09(-1.08%)
Feb 24, 2015 8.360 8.370 8.280 8.355 236,976 +0.00(+0.00%)
Feb 23, 2015 8.245 8.355 8.187 8.355 248,572 +0.10(+1.22%)
Feb 20, 2015 8.265 8.265 8.150 8.255 258,207 -0.01(-0.12%)
Feb 19, 2015 8.290 8.290 8.170 8.265 238,972 +0.06(+0.67%)
Feb 18, 2015 8.210 8.287 8.160 8.210 176,913 -0.07(-0.79%)
Feb 17, 2015 8.335 8.368 8.195 8.275 290,493 -0.06(-0.66%)
Feb 13, 2015 8.255 8.330 8.330 8.330 285,330 +0.02(+0.18%)
Feb 12, 2015 8.105 8.375 8.105 8.315 263,728 +0.13(+1.53%)
Feb 11, 2015 8.185 8.260 8.049 8.190 406,087 -0.01(-0.12%)
Feb 10, 2015 8.260 8.260 8.105 8.200 247,109 +0.00(+0.00%)
Feb 09, 2015 8.310 8.310 8.175 8.200 230,860 -0.11(-1.33%)
Feb 06, 2015 8.340 8.375 8.280 8.310 250,138 -0.06(-0.72%)
Feb 05, 2015 8.406 8.406 8.290 8.370 207,713 +0.04(+0.48%)
Feb 04, 2015 8.451 8.451 8.260 8.330 193,604 -0.15(-1.77%)
Feb 03, 2015 8.275 8.481 8.275 8.481 811,881 +0.19(+2.30%)
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.