Skip to main content

Compass Diversified Holdings (NY: CODI )

24.08 +0.04 (+0.17%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.499 8.577 8.415 8.551 389,416 +0.01(+0.12%)
May 28, 2015 8.656 8.713 8.535 8.540 206,537 -0.15(-1.75%)
May 27, 2015 8.619 8.729 8.504 8.692 198,483 +0.15(+1.71%)
May 26, 2015 8.572 8.635 8.525 8.546 126,510 -0.07(-0.85%)
May 22, 2015 8.744 8.619 8.619 8.619 194,531 -0.13(-1.50%)
May 21, 2015 8.813 8.839 8.703 8.750 213,994 -0.05(-0.59%)
May 20, 2015 8.645 8.807 8.640 8.802 279,790 +0.18(+2.13%)
May 19, 2015 8.572 8.645 8.501 8.619 269,055 +0.03(+0.37%)
May 18, 2015 8.598 8.687 8.567 8.588 210,072 -0.01(-0.12%)
May 15, 2015 8.666 8.697 8.546 8.598 229,352 -0.09(-1.08%)
May 14, 2015 8.713 8.713 8.635 8.692 275,340 -0.02(-0.24%)
May 13, 2015 8.378 8.713 8.362 8.713 469,256 +0.33(+4.00%)
May 12, 2015 8.514 8.514 8.373 8.378 352,025 -0.16(-1.90%)
May 11, 2015 8.514 8.614 8.504 8.540 280,398 +0.04(+0.49%)
May 08, 2015 8.697 8.703 8.483 8.499 410,921 -0.18(-2.11%)
May 07, 2015 8.478 8.687 8.321 8.682 789,593 -0.06(-0.72%)
May 06, 2015 8.844 8.844 8.692 8.744 275,680 -0.08(-0.95%)
May 05, 2015 8.938 8.964 8.792 8.828 190,466 -0.10(-1.17%)
May 04, 2015 8.797 8.990 8.713 8.933 1,409,877 +0.18(+2.03%)
May 01, 2015 8.985 9.053 8.719 8.755 664,366 -0.26(-2.85%)
Apr 30, 2015 9.079 9.079 8.980 9.011 184,311 -0.03(-0.35%)
Apr 29, 2015 9.127 9.127 9.032 9.043 293,207 -0.06(-0.69%)
Apr 28, 2015 9.048 9.106 9.017 9.106 247,557 +0.06(+0.69%)
Apr 27, 2015 9.100 9.106 8.980 9.043 376,185 -0.05(-0.52%)
Apr 24, 2015 9.147 9.158 9.043 9.090 361,824 +0.02(+0.23%)
Apr 23, 2015 8.964 9.079 8.896 9.069 339,856 +0.11(+1.23%)
Apr 22, 2015 8.990 9.017 8.959 8.959 158,229 -0.02(-0.23%)
Apr 21, 2015 9.006 9.052 8.959 8.980 166,343 -0.06(-0.69%)
Apr 20, 2015 8.980 9.064 8.954 9.043 270,469 +0.09(+0.99%)
Apr 17, 2015 8.944 8.985 8.923 8.954 547,415 -0.02(-0.17%)
Apr 16, 2015 8.954 8.974 8.923 8.969 251,558 +0.02(+0.17%)
Apr 15, 2015 8.969 8.969 8.918 8.954 342,713 -0.02(-0.17%)
Apr 14, 2015 8.764 8.969 8.713 8.969 429,274 +0.25(+2.88%)
Apr 13, 2015 8.841 8.882 8.718 8.718 379,283 -0.06(-0.70%)
Apr 10, 2015 8.790 8.815 8.733 8.780 253,560 +0.02(+0.18%)
Apr 09, 2015 8.723 8.785 8.667 8.764 279,549 +0.05(+0.59%)
Apr 08, 2015 8.713 8.736 8.682 8.713 143,429 +0.01(+0.06%)
Apr 07, 2015 8.672 8.831 8.672 8.708 168,532 +0.02(+0.18%)
Apr 06, 2015 8.641 8.733 8.616 8.692 219,478 +0.05(+0.59%)
Apr 02, 2015 8.621 8.641 8.641 8.641 204,282 -0.02(-0.18%)
Apr 01, 2015 8.749 8.749 8.600 8.657 184,063 -0.11(-1.23%)
Mar 31, 2015 8.774 8.790 8.698 8.764 289,660 -0.03(-0.29%)
Mar 30, 2015 8.790 8.826 8.713 8.790 259,645 +0.00(+0.00%)
Mar 27, 2015 8.759 8.836 8.713 8.790 216,270 +0.00(+0.00%)
Mar 26, 2015 8.708 8.790 8.651 8.790 215,685 +0.01(+0.06%)
Mar 25, 2015 8.739 8.790 8.682 8.785 317,574 +0.00(+0.00%)
Mar 24, 2015 8.682 8.785 8.682 8.785 297,554 +0.05(+0.59%)
Mar 23, 2015 8.600 8.759 8.600 8.733 297,696 +0.05(+0.59%)
Mar 20, 2015 8.549 8.687 8.518 8.682 191,366 +0.14(+1.62%)
Mar 19, 2015 8.631 8.656 8.503 8.544 126,735 -0.12(-1.36%)
Mar 18, 2015 8.595 8.708 8.534 8.662 266,919 +0.03(+0.30%)
Mar 17, 2015 8.667 8.672 8.549 8.636 297,667 -0.04(-0.47%)
Mar 16, 2015 8.585 8.677 8.539 8.677 367,623 +0.09(+1.07%)
Mar 13, 2015 8.605 8.605 8.359 8.585 283,756 -0.06(-0.71%)
Mar 12, 2015 8.303 8.657 8.303 8.646 288,969 +0.37(+4.46%)
Mar 11, 2015 8.405 8.405 8.206 8.277 691,449 -0.10(-1.16%)
Mar 10, 2015 8.329 8.426 8.329 8.375 242,954 +0.02(+0.18%)
Mar 09, 2015 8.441 8.467 8.329 8.359 278,407 -0.06(-0.67%)
Mar 06, 2015 8.431 8.518 8.329 8.416 215,550 -0.05(-0.61%)
Mar 05, 2015 8.487 8.544 8.380 8.467 278,554 -0.03(-0.36%)
Mar 04, 2015 8.416 8.662 8.564 8.498 399,040 -0.07(-0.78%)
Mar 03, 2015 8.667 8.682 8.475 8.564 379,283 -0.09(-1.07%)
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.