Skip to main content

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

Historical Prices

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.