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

Compass Diversified Holdings (NY: CODI )

23.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2013 8.774 9.008 9.008 9.008 321,635 +0.30(+3.42%)
Dec 30, 2013 8.917 8.962 8.710 8.710 336,242 -0.16(-1.81%)
Dec 27, 2013 8.646 8.907 8.646 8.871 287,022 +0.27(+3.09%)
Dec 26, 2013 8.641 8.664 8.582 8.604 180,266 +0.01(+0.16%)
Dec 24, 2013 8.540 8.637 8.526 8.591 77,327 +0.02(+0.27%)
Dec 23, 2013 8.582 8.664 8.548 8.568 329,123 -0.01(-0.16%)
Dec 20, 2013 8.600 8.686 8.531 8.582 263,621 +0.00(+0.05%)
Dec 19, 2013 8.641 8.646 8.577 8.577 142,498 -0.07(-0.80%)
Dec 18, 2013 8.604 8.696 8.591 8.646 171,166 +0.03(+0.37%)
Dec 17, 2013 8.696 8.696 8.604 8.614 171,236 -0.04(-0.48%)
Dec 16, 2013 8.696 8.710 8.614 8.655 145,934 +0.01(+0.16%)
Dec 13, 2013 8.572 8.705 8.540 8.641 225,434 +0.06(+0.75%)
Dec 12, 2013 8.586 8.632 8.554 8.577 142,400 -0.03(-0.32%)
Dec 11, 2013 8.705 8.728 8.508 8.604 195,674 -0.13(-1.52%)
Dec 10, 2013 8.641 8.747 8.540 8.738 261,156 +0.10(+1.17%)
Dec 09, 2013 8.825 8.825 8.570 8.637 205,690 -0.15(-1.72%)
Dec 06, 2013 8.760 8.811 8.719 8.788 136,483 +0.07(+0.79%)
Dec 05, 2013 8.779 8.811 8.673 8.719 86,455 -0.05(-0.58%)
Dec 04, 2013 8.719 8.825 8.641 8.770 142,879 +0.02(+0.21%)
Dec 03, 2013 8.705 8.774 8.705 8.751 145,921 -0.01(-0.16%)
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.